Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 164.00 | 173.20 | 160.20 | 161.20 | 13,145 | -2.60(-1.59%) |
Aug 30, 2016 | 176.40 | 176.52 | 162.00 | 163.80 | 18,289 | -14.20(-7.98%) |
Aug 29, 2016 | 181.00 | 183.98 | 176.40 | 178.00 | 16,053 | -3.80(-2.09%) |
Aug 26, 2016 | 184.00 | 188.00 | 180.20 | 181.80 | 20,202 | -1.00(-0.55%) |
Aug 25, 2016 | 183.20 | 188.40 | 181.00 | 182.80 | 16,879 | +1.20(+0.66%) |
Aug 24, 2016 | 181.60 | 193.60 | 180.40 | 181.60 | 28,978 | -0.80(-0.44%) |
Aug 23, 2016 | 180.40 | 205.40 | 180.40 | 182.40 | 121,021 | -0.40(-0.22%) |
Aug 22, 2016 | 181.00 | 186.00 | 180.40 | 182.80 | 13,355 | +0.80(+0.44%) |
Aug 19, 2016 | 177.20 | 187.20 | 177.20 | 182.00 | 18,426 | +3.20(+1.79%) |
Aug 18, 2016 | 177.60 | 186.30 | 176.00 | 178.80 | 20,176 | +1.00(+0.56%) |
Aug 17, 2016 | 181.00 | 202.80 | 175.75 | 177.80 | 99,830 | -4.60(-2.52%) |
Aug 16, 2016 | 167.40 | 202.90 | 166.20 | 182.40 | 136,635 | +12.40(+7.29%) |
Aug 15, 2016 | 169.20 | 175.40 | 162.40 | 170.00 | 31,531 | +0.80(+0.47%) |
Aug 12, 2016 | 170.80 | 172.20 | 166.80 | 169.20 | 8,483 | -2.40(-1.40%) |
Aug 11, 2016 | 172.80 | 178.18 | 165.00 | 171.60 | 24,347 | -1.80(-1.04%) |
Aug 10, 2016 | 181.40 | 184.20 | 170.20 | 173.40 | 30,766 | -9.80(-5.35%) |
Aug 09, 2016 | 175.20 | 185.00 | 173.40 | 183.20 | 44,795 | +6.40(+3.62%) |
Aug 08, 2016 | 184.00 | 193.60 | 174.40 | 176.80 | 55,980 | -12.20(-6.46%) |
Aug 05, 2016 | 184.00 | 197.60 | 180.00 | 189.00 | 162,753 | +12.40(+7.02%) |
Aug 04, 2016 | 174.60 | 209.60 | 170.20 | 176.60 | 331,187 | -4.80(-2.65%) |
Aug 03, 2016 | 145.00 | 197.90 | 144.00 | 181.40 | 346,605 | +32.20(+21.58%) |
Aug 02, 2016 | 162.40 | 165.60 | 149.00 | 149.20 | 32,254 | -14.60(-8.91%) |
Aug 01, 2016 | 182.00 | 187.40 | 162.60 | 163.80 | 41,659 | -20.00(-10.88%) |
Jul 29, 2016 | 186.20 | 199.80 | 180.80 | 183.80 | 76,206 | -3.80(-2.03%) |
Jul 28, 2016 | 191.40 | 196.80 | 180.80 | 187.60 | 46,858 | +1.40(+0.75%) |
Jul 27, 2016 | 189.20 | 196.60 | 180.60 | 186.20 | 45,502 | -6.40(-3.32%) |
Jul 26, 2016 | 184.00 | 221.40 | 181.20 | 192.60 | 183,720 | +5.20(+2.77%) |
Jul 25, 2016 | 198.80 | 206.80 | 177.00 | 187.40 | 109,482 | -16.40(-8.05%) |
Jul 22, 2016 | 153.40 | 239.60 | 149.00 | 203.80 | 444,444 | +16.60(+8.87%) |
Jul 21, 2016 | 260.00 | 293.20 | 184.60 | 187.20 | 354,919 | -91.20(-32.76%) |
Jul 20, 2016 | 167.40 | 313.00 | 158.80 | 278.40 | 1,177,485 | +120.20(+75.98%) |
Jul 19, 2016 | 120.60 | 197.40 | 114.40 | 158.20 | 707,235 | +30.40(+23.79%) |
Jul 18, 2016 | 141.00 | 153.00 | 120.20 | 127.80 | 121,315 | -38.00(-22.92%) |
Jul 15, 2016 | 88.60 | 202.00 | 86.40 | 165.80 | 1,369,602 | +71.20(+75.26%) |
Jul 14, 2016 | 69.80 | 112.60 | 67.00 | 94.60 | 422,325 | +36.00(+61.43%) |
Jul 13, 2016 | 60.20 | 62.20 | 58.20 | 58.60 | 3,365 | +0.20(+0.34%) |
Jul 12, 2016 | 60.00 | 63.00 | 57.80 | 58.40 | 4,252 | -2.00(-3.31%) |
Jul 11, 2016 | 58.20 | 62.60 | 56.20 | 60.40 | 4,891 | +3.40(+5.96%) |
Jul 08, 2016 | 58.20 | 58.20 | 58.20 | 57.00 | 5,412 | -1.20(-2.06%) |
Jul 07, 2016 | 49.40 | 70.40 | 49.40 | 58.20 | 61,838 | +8.00(+15.94%) |
Jul 05, 2016 | 49.20 | 51.00 | 47.60 | 50.20 | 4,565 | -0.20(-0.40%) |
Jul 01, 2016 | 50.40 | 50.40 | 50.40 | 50.40 | 3,385 | -0.40(-0.79%) |
Jun 30, 2016 | 48.00 | 52.20 | 46.60 | 50.80 | 7,947 | +2.20(+4.53%) |
Jun 29, 2016 | 52.00 | 55.80 | 48.20 | 48.60 | 12,009 | -3.80(-7.25%) |
Jun 28, 2016 | 63.80 | 71.80 | 51.20 | 52.40 | 109,620 | +1.20(+2.34%) |
Jun 27, 2016 | 58.00 | 58.00 | 51.20 | 51.20 | 5,166 | -5.40(-9.54%) |
Jun 24, 2016 | 56.00 | 59.04 | 53.80 | 56.60 | 3,969 | -4.40(-7.21%) |
Jun 23, 2016 | 61.40 | 62.80 | 58.80 | 61.00 | 3,222 | -0.60(-0.97%) |
Jun 22, 2016 | 62.80 | 63.60 | 60.40 | 61.60 | 2,479 | -1.40(-2.22%) |
Jun 21, 2016 | 63.20 | 65.80 | 61.00 | 63.00 | 3,201 | -0.60(-0.94%) |
Jun 20, 2016 | 63.20 | 66.00 | 63.20 | 63.60 | 2,887 | +0.20(+0.32%) |
Jun 17, 2016 | 64.20 | 66.40 | 63.00 | 63.40 | 4,078 | -0.60(-0.94%) |
Jun 16, 2016 | 67.00 | 67.00 | 62.00 | 64.00 | 4,283 | -3.80(-5.60%) |
Jun 15, 2016 | 70.20 | 75.60 | 66.68 | 67.80 | 16,586 | -2.20(-3.14%) |
Jun 14, 2016 | 66.80 | 72.80 | 64.60 | 70.00 | 9,275 | +2.60(+3.86%) |
Jun 13, 2016 | 70.00 | 70.00 | 66.00 | 67.40 | 5,583 | -3.60(-5.07%) |
Jun 10, 2016 | 67.20 | 74.80 | 66.20 | 71.00 | 12,271 | +3.20(+4.72%) |
Jun 09, 2016 | 68.80 | 69.40 | 64.40 | 67.80 | 7,107 | -2.00(-2.87%) |
Jun 08, 2016 | 72.80 | 76.00 | 63.40 | 69.80 | 22,381 | -4.20(-5.68%) |
Jun 07, 2016 | 90.80 | 92.40 | 72.40 | 74.00 | 41,603 | -15.80(-17.59%) |
Jun 06, 2016 | 77.40 | 91.00 | 75.60 | 89.80 | 70,943 | +11.20(+14.25%) |
Jun 03, 2016 | 81.00 | 82.66 | 74.00 | 78.60 | 34,118 | -4.80(-5.76%) |
Jun 02, 2016 | 115.00 | 118.40 | 78.80 | 83.40 | 191,328 | -37.40(-30.96%) |