Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.37 | 63.07 | 60.52 | 62.73 | 6,642 | +1.53(+2.50%) |
Jul 28, 2016 | 61.20 | 63.41 | 60.52 | 61.20 | 6,099 | +0.00(+0.00%) |
Jul 27, 2016 | 61.20 | 63.22 | 60.01 | 61.20 | 6,588 | +0.00(+0.00%) |
Jul 26, 2016 | 61.88 | 62.90 | 60.18 | 61.20 | 11,240 | -0.68(-1.10%) |
Jul 25, 2016 | 63.07 | 63.24 | 61.37 | 61.88 | 12,655 | -1.02(-1.62%) |
Jul 22, 2016 | 60.18 | 63.07 | 57.97 | 62.90 | 12,781 | +2.55(+4.23%) |
Jul 21, 2016 | 56.44 | 63.07 | 56.44 | 60.35 | 22,869 | +3.91(+6.93%) |
Jul 20, 2016 | 55.76 | 57.12 | 54.74 | 56.44 | 18,066 | +0.85(+1.53%) |
Jul 19, 2016 | 56.44 | 56.61 | 53.72 | 55.59 | 17,768 | -1.02(-1.80%) |
Jul 18, 2016 | 56.78 | 57.12 | 55.93 | 56.61 | 10,927 | -0.51(-0.89%) |
Jul 15, 2016 | 57.29 | 57.80 | 55.93 | 57.12 | 12,104 | +0.00(+0.00%) |
Jul 14, 2016 | 56.61 | 57.97 | 55.93 | 57.12 | 12,668 | +0.68(+1.20%) |
Jul 13, 2016 | 57.80 | 58.14 | 55.93 | 56.44 | 12,769 | -1.02(-1.78%) |
Jul 12, 2016 | 57.80 | 58.48 | 56.10 | 57.46 | 16,512 | +1.36(+2.42%) |
Jul 11, 2016 | 56.95 | 56.95 | 54.57 | 56.10 | 15,516 | -0.68(-1.20%) |
Jul 08, 2016 | 55.08 | 56.95 | 55.59 | 56.78 | 23,402 | +1.19(+2.14%) |
Jul 07, 2016 | 56.44 | 56.44 | 52.87 | 55.59 | 27,029 | -2.89(-4.94%) |
Jul 05, 2016 | 51.51 | 59.16 | 50.32 | 58.48 | 102,798 | +6.80(+13.16%) |
Jul 01, 2016 | 51.85 | 51.68 | 51.68 | 51.68 | 77,264 | +0.00(+0.00%) |
Jun 30, 2016 | 52.19 | 54.40 | 51.00 | 51.68 | 99,129 | -1.02(-1.94%) |
Jun 29, 2016 | 47.94 | 52.87 | 42.67 | 52.70 | 371,509 | -53.89(-50.56%) |
Jun 28, 2016 | 123.59 | 125.12 | 104.89 | 106.59 | 87,747 | -15.64(-12.80%) |
Jun 27, 2016 | 119.00 | 125.29 | 111.52 | 122.23 | 42,248 | +5.27(+4.51%) |
Jun 24, 2016 | 117.30 | 121.55 | 113.90 | 116.96 | 122,017 | -5.27(-4.31%) |
Jun 23, 2016 | 130.90 | 132.34 | 121.55 | 122.23 | 29,088 | -5.10(-4.01%) |
Jun 22, 2016 | 119.17 | 131.92 | 117.13 | 127.33 | 43,191 | +9.01(+7.61%) |
Jun 21, 2016 | 116.62 | 118.66 | 109.82 | 118.32 | 33,700 | +2.55(+2.20%) |
Jun 20, 2016 | 119.00 | 122.40 | 109.00 | 115.77 | 40,806 | -3.74(-3.13%) |
Jun 17, 2016 | 130.56 | 132.60 | 117.47 | 119.51 | 26,443 | -7.99(-6.27%) |
Jun 16, 2016 | 127.33 | 130.22 | 122.40 | 127.50 | 21,315 | +0.85(+0.67%) |
Jun 15, 2016 | 136.68 | 137.53 | 122.40 | 126.65 | 45,515 | -9.69(-7.11%) |
Jun 14, 2016 | 143.14 | 145.35 | 135.49 | 136.34 | 19,504 | -7.14(-4.98%) |
Jun 13, 2016 | 138.89 | 143.99 | 136.51 | 143.48 | 17,092 | +4.76(+3.43%) |
Jun 10, 2016 | 151.81 | 153.00 | 138.21 | 138.72 | 30,632 | -15.98(-10.33%) |
Jun 09, 2016 | 152.83 | 163.03 | 151.30 | 154.70 | 25,228 | +3.40(+2.25%) |
Jun 08, 2016 | 149.26 | 152.32 | 147.05 | 151.30 | 10,772 | +2.55(+1.71%) |
Jun 07, 2016 | 148.07 | 154.70 | 146.20 | 148.75 | 16,902 | +0.68(+0.46%) |
Jun 06, 2016 | 144.16 | 148.58 | 142.80 | 148.07 | 11,385 | +4.59(+3.20%) |
Jun 03, 2016 | 149.26 | 151.64 | 142.29 | 143.48 | 14,879 | -5.27(-3.54%) |
Jun 02, 2016 | 145.52 | 153.21 | 145.52 | 148.75 | 18,124 | +4.08(+2.82%) |
Jun 01, 2016 | 148.58 | 148.58 | 143.48 | 144.67 | 12,260 | -3.91(-2.63%) |
May 31, 2016 | 157.08 | 157.08 | 147.22 | 148.58 | 15,703 | -5.61(-3.64%) |
May 27, 2016 | 154.53 | 154.19 | 154.19 | 154.19 | 14,358 | +0.51(+0.33%) |
May 26, 2016 | 151.64 | 155.38 | 150.28 | 153.68 | 5,572 | +2.21(+1.46%) |
May 25, 2016 | 155.72 | 156.57 | 150.11 | 151.47 | 10,567 | -3.23(-2.09%) |
May 24, 2016 | 150.96 | 158.10 | 150.79 | 154.70 | 20,551 | +6.29(+4.24%) |
May 23, 2016 | 133.28 | 150.96 | 131.92 | 148.41 | 19,526 | +15.30(+11.49%) |
May 20, 2016 | 132.77 | 141.44 | 130.22 | 133.11 | 14,216 | +0.68(+0.51%) |
May 19, 2016 | 132.26 | 133.79 | 128.01 | 132.43 | 31,674 | +0.00(+0.00%) |
May 18, 2016 | 133.96 | 139.23 | 130.22 | 132.43 | 14,447 | -1.02(-0.76%) |
May 17, 2016 | 131.75 | 136.34 | 131.41 | 133.45 | 12,302 | +0.51(+0.38%) |
May 16, 2016 | 130.05 | 134.30 | 127.03 | 132.94 | 14,100 | +7.48(+5.96%) |
May 13, 2016 | 129.88 | 131.24 | 124.27 | 125.46 | 17,547 | -4.59(-3.53%) |
May 12, 2016 | 137.19 | 139.91 | 127.67 | 130.05 | 16,795 | -6.12(-4.49%) |
May 11, 2016 | 144.33 | 144.84 | 134.47 | 136.17 | 9,417 | -7.82(-5.43%) |
May 10, 2016 | 148.24 | 148.75 | 124.10 | 143.99 | 37,565 | -6.80(-4.51%) |
May 09, 2016 | 152.32 | 158.44 | 149.60 | 150.79 | 9,162 | -0.68(-0.45%) |
May 06, 2016 | 154.53 | 155.72 | 144.84 | 151.47 | 9,276 | -4.93(-3.15%) |
May 05, 2016 | 164.56 | 164.73 | 154.70 | 156.40 | 9,665 | -8.84(-5.35%) |
May 04, 2016 | 170.17 | 170.51 | 162.01 | 165.24 | 7,798 | -4.76(-2.80%) |
May 03, 2016 | 166.94 | 174.25 | 166.94 | 170.00 | 7,166 | +2.21(+1.32%) |