Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.30 | 52.98 | 52.09 | 52.77 | 26,296 | +0.81(+1.57%) |
Jul 28, 2016 | 52.14 | 52.15 | 51.76 | 51.96 | 49,138 | -0.08(-0.15%) |
Jul 27, 2016 | 52.26 | 52.26 | 51.53 | 52.04 | 54,655 | -0.59(-1.12%) |
Jul 26, 2016 | 52.35 | 52.97 | 52.35 | 52.63 | 35,949 | -0.11(-0.21%) |
Jul 25, 2016 | 52.63 | 52.84 | 52.42 | 52.74 | 28,234 | -0.32(-0.60%) |
Jul 22, 2016 | 52.66 | 53.29 | 52.54 | 53.06 | 24,403 | -52.03(-49.51%) |
Jul 21, 2016 | 105.00 | 105.95 | 105.00 | 105.09 | 18,094 | -0.72(-0.68%) |
Jul 20, 2016 | 105.15 | 106.00 | 105.08 | 105.81 | 38,833 | +0.65(+0.62%) |
Jul 19, 2016 | 105.33 | 105.66 | 104.73 | 105.16 | 16,141 | -0.94(-0.89%) |
Jul 18, 2016 | 106.44 | 106.65 | 105.85 | 106.10 | 32,984 | +0.75(+0.71%) |
Jul 15, 2016 | 105.50 | 106.24 | 104.76 | 105.35 | 15,474 | -1.02(-0.96%) |
Jul 14, 2016 | 106.17 | 106.83 | 105.67 | 106.37 | 17,180 | +0.77(+0.73%) |
Jul 13, 2016 | 105.61 | 106.74 | 105.25 | 105.60 | 20,017 | -1.04(-0.98%) |
Jul 12, 2016 | 105.16 | 106.91 | 104.77 | 106.64 | 14,210 | +1.38(+1.31%) |
Jul 11, 2016 | 104.99 | 105.65 | 104.99 | 105.26 | 53,366 | +0.81(+0.78%) |
Jul 08, 2016 | 105.25 | 104.39 | 104.45 | 23,339 | -1.56(-1.47%) | |
Jul 07, 2016 | 106.64 | 106.64 | 105.43 | 106.01 | 15,002 | -0.73(-0.68%) |
Jul 05, 2016 | 107.10 | 107.33 | 106.31 | 106.74 | 24,559 | -1.81(-1.67%) |
Jul 01, 2016 | 108.55 | 108.55 | 108.55 | 0 | -0.66(-0.60%) | |
Jun 30, 2016 | 106.98 | 109.28 | 106.98 | 109.21 | 47,385 | +4.07(+3.87%) |
Jun 29, 2016 | 104.42 | 106.51 | 104.42 | 105.14 | 28,392 | +2.81(+2.75%) |
Jun 28, 2016 | 102.48 | 102.48 | 100.86 | 102.33 | 38,882 | +3.28(+3.32%) |
Jun 27, 2016 | 98.95 | 99.51 | 98.00 | 99.04 | 35,537 | -1.18(-1.18%) |
Jun 24, 2016 | 102.77 | 104.95 | 99.95 | 100.22 | 50,407 | -8.83(-8.09%) |
Jun 23, 2016 | 109.49 | 109.49 | 107.94 | 109.05 | 93,861 | +2.17(+2.03%) |
Jun 22, 2016 | 106.76 | 108.01 | 106.67 | 106.88 | 25,564 | -0.92(-0.85%) |
Jun 21, 2016 | 107.54 | 108.77 | 107.54 | 107.80 | 14,446 | +0.52(+0.48%) |
Jun 20, 2016 | 107.14 | 108.30 | 107.14 | 107.28 | 21,882 | +3.25(+3.12%) |
Jun 17, 2016 | 103.00 | 104.03 | 102.18 | 104.03 | 19,251 | +1.31(+1.28%) |
Jun 16, 2016 | 100.61 | 102.83 | 100.10 | 102.72 | 28,065 | +1.39(+1.37%) |
Jun 15, 2016 | 102.01 | 102.96 | 100.75 | 101.33 | 44,912 | +0.07(+0.07%) |
Jun 14, 2016 | 101.55 | 102.02 | 100.67 | 101.26 | 52,836 | -1.40(-1.36%) |
Jun 13, 2016 | 104.09 | 105.10 | 102.40 | 102.66 | 169,913 | -1.87(-1.79%) |
Jun 10, 2016 | 106.27 | 106.44 | 104.34 | 104.53 | 16,845 | -3.61(-3.34%) |
Jun 09, 2016 | 109.16 | 109.16 | 107.72 | 108.14 | 16,790 | -1.61(-1.47%) |
Jun 08, 2016 | 110.00 | 110.52 | 109.75 | 109.75 | 12,047 | +0.09(+0.08%) |
Jun 07, 2016 | 110.33 | 110.53 | 109.66 | 109.66 | 20,314 | -0.65(-0.59%) |
Jun 06, 2016 | 109.78 | 110.70 | 109.76 | 110.31 | 11,349 | +0.56(+0.51%) |
Jun 03, 2016 | 108.50 | 109.90 | 108.35 | 109.75 | 13,262 | +1.64(+1.52%) |
Jun 02, 2016 | 107.50 | 108.19 | 107.50 | 108.11 | 13,000 | +0.13(+0.12%) |
Jun 01, 2016 | 107.92 | 108.45 | 107.67 | 107.98 | 15,730 | -0.82(-0.75%) |
May 31, 2016 | 111.20 | 111.25 | 108.58 | 108.80 | 15,088 | -1.83(-1.65%) |
May 27, 2016 | 110.63 | 110.63 | 110.63 | 0 | -0.32(-0.29%) | |
May 26, 2016 | 110.94 | 110.97 | 110.46 | 110.95 | 13,677 | +0.01(+0.01%) |
May 25, 2016 | 110.61 | 111.37 | 110.50 | 110.94 | 15,257 | +0.36(+0.33%) |
May 24, 2016 | 109.12 | 110.84 | 109.12 | 110.58 | 15,587 | +4.18(+3.93%) |
May 23, 2016 | 106.42 | 106.61 | 105.94 | 106.40 | 11,976 | -1.00(-0.93%) |
May 20, 2016 | 107.57 | 107.78 | 106.95 | 107.40 | 13,358 | -0.43(-0.40%) |
May 19, 2016 | 107.00 | 107.86 | 106.02 | 107.83 | 15,270 | +0.23(+0.21%) |
May 18, 2016 | 107.64 | 108.29 | 107.14 | 107.60 | 13,229 | +0.60(+0.56%) |
May 17, 2016 | 108.15 | 108.37 | 106.97 | 107.00 | 29,337 | -2.28(-2.09%) |
May 16, 2016 | 107.75 | 109.31 | 107.75 | 109.28 | 13,973 | +1.22(+1.13%) |
May 13, 2016 | 108.65 | 108.70 | 107.57 | 108.06 | 20,555 | -1.84(-1.67%) |
May 12, 2016 | 110.11 | 110.33 | 108.96 | 109.90 | 10,306 | +0.53(+0.48%) |
May 11, 2016 | 109.55 | 110.38 | 109.23 | 109.37 | 18,792 | -0.62(-0.56%) |
May 10, 2016 | 109.56 | 110.31 | 109.50 | 109.99 | 15,782 | +0.39(+0.36%) |
May 09, 2016 | 108.83 | 109.62 | 108.81 | 109.60 | 21,506 | +0.53(+0.49%) |
May 06, 2016 | 108.43 | 109.07 | 108.26 | 109.07 | 15,983 | +0.21(+0.19%) |
May 05, 2016 | 108.89 | 109.20 | 108.36 | 108.86 | 14,358 | +1.89(+1.77%) |
May 04, 2016 | 107.13 | 107.59 | 106.81 | 106.97 | 12,388 | -2.04(-1.87%) |
May 03, 2016 | 108.83 | 109.16 | 108.22 | 109.01 | 19,897 | -0.62(-0.57%) |