Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 280.50 | 291.50 | 274.00 | 283.00 | 1,763 | +3.50(+1.25%) |
Jul 28, 2016 | 292.00 | 294.69 | 270.00 | 279.50 | 2,316 | -8.50(-2.95%) |
Jul 27, 2016 | 264.00 | 289.00 | 260.50 | 288.00 | 3,013 | +25.00(+9.51%) |
Jul 26, 2016 | 260.50 | 272.00 | 260.00 | 263.00 | 1,359 | +1.50(+0.57%) |
Jul 25, 2016 | 273.00 | 277.50 | 260.00 | 261.50 | 2,074 | -10.00(-3.68%) |
Jul 22, 2016 | 282.50 | 286.00 | 269.00 | 271.50 | 2,150 | -10.00(-3.55%) |
Jul 21, 2016 | 275.00 | 298.00 | 274.50 | 281.50 | 5,091 | +10.50(+3.87%) |
Jul 20, 2016 | 265.00 | 279.50 | 258.00 | 271.00 | 15,293 | +22.00(+8.84%) |
Jul 19, 2016 | 265.00 | 265.00 | 247.50 | 249.00 | 4,195 | -14.50(-5.50%) |
Jul 18, 2016 | 260.00 | 270.50 | 255.50 | 263.50 | 3,053 | +7.50(+2.93%) |
Jul 15, 2016 | 260.00 | 282.50 | 255.00 | 256.00 | 4,271 | -4.50(-1.73%) |
Jul 14, 2016 | 257.50 | 262.00 | 246.00 | 260.50 | 3,962 | +5.00(+1.96%) |
Jul 13, 2016 | 250.00 | 256.00 | 246.00 | 255.50 | 5,937 | +7.50(+3.02%) |
Jul 12, 2016 | 262.50 | 274.50 | 247.50 | 248.00 | 6,767 | -13.00(-4.98%) |
Jul 11, 2016 | 280.50 | 280.50 | 257.00 | 261.00 | 6,906 | -5.00(-1.88%) |
Jul 08, 2016 | 301.00 | 380.50 | 255.50 | 266.00 | 15,925 | -114.50(-30.09%) |
Jul 07, 2016 | 393.00 | 394.00 | 373.00 | 380.50 | 914 | -17.00(-4.28%) |
Jul 05, 2016 | 394.50 | 400.50 | 379.00 | 397.50 | 781 | +5.00(+1.27%) |
Jul 01, 2016 | 398.50 | 392.50 | 392.50 | 392.50 | 2,488 | -2.00(-0.51%) |
Jun 30, 2016 | 412.00 | 412.00 | 387.50 | 394.50 | 3,101 | -25.00(-5.96%) |
Jun 29, 2016 | 424.00 | 424.00 | 408.50 | 419.50 | 2,208 | +3.50(+0.84%) |
Jun 28, 2016 | 423.00 | 427.00 | 408.50 | 416.00 | 1,403 | -7.00(-1.65%) |
Jun 27, 2016 | 417.00 | 425.00 | 409.44 | 423.00 | 1,767 | -2.00(-0.47%) |
Jun 24, 2016 | 444.50 | 450.00 | 410.00 | 425.00 | 9,772 | -31.00(-6.80%) |
Jun 23, 2016 | 454.50 | 461.50 | 444.00 | 456.00 | 1,956 | +12.00(+2.70%) |
Jun 22, 2016 | 442.50 | 463.02 | 431.00 | 444.00 | 1,815 | +20.00(+4.72%) |
Jun 21, 2016 | 442.50 | 442.50 | 417.00 | 424.00 | 766 | -14.00(-3.20%) |
Jun 20, 2016 | 441.00 | 447.50 | 435.00 | 438.00 | 809 | +10.00(+2.34%) |
Jun 17, 2016 | 409.50 | 437.50 | 409.50 | 428.00 | 1,930 | +1.50(+0.35%) |
Jun 16, 2016 | 407.00 | 450.50 | 407.00 | 426.50 | 914 | -4.50(-1.04%) |
Jun 15, 2016 | 418.50 | 439.75 | 403.00 | 431.00 | 608 | +18.50(+4.48%) |
Jun 14, 2016 | 419.00 | 419.00 | 401.00 | 412.50 | 1,060 | -12.50(-2.94%) |
Jun 13, 2016 | 438.50 | 450.50 | 419.00 | 425.00 | 1,179 | -20.00(-4.49%) |
Jun 10, 2016 | 457.00 | 474.50 | 440.50 | 445.00 | 1,071 | -13.00(-2.84%) |
Jun 09, 2016 | 455.50 | 463.50 | 429.25 | 458.00 | 1,326 | +2.50(+0.55%) |
Jun 08, 2016 | 455.50 | 456.50 | 444.00 | 455.50 | 2,451 | +0.00(+0.00%) |
Jun 07, 2016 | 456.50 | 459.50 | 450.50 | 455.50 | 1,650 | -3.00(-0.65%) |
Jun 06, 2016 | 466.50 | 467.50 | 455.50 | 458.50 | 2,369 | -4.50(-0.97%) |
Jun 03, 2016 | 456.00 | 464.00 | 452.50 | 463.00 | 1,617 | +8.00(+1.76%) |
Jun 02, 2016 | 443.50 | 462.50 | 443.50 | 455.00 | 1,123 | +13.00(+2.94%) |
Jun 01, 2016 | 432.00 | 444.00 | 424.00 | 442.00 | 823 | +11.00(+2.55%) |
May 31, 2016 | 426.00 | 445.00 | 426.00 | 431.00 | 998 | +6.00(+1.41%) |
May 27, 2016 | 418.60 | 425.00 | 425.00 | 425.00 | 2,156 | +3.00(+0.71%) |
May 26, 2016 | 426.00 | 430.00 | 422.00 | 422.00 | 527 | -4.50(-1.06%) |
May 25, 2016 | 433.00 | 434.50 | 421.00 | 426.50 | 1,293 | -6.00(-1.39%) |
May 24, 2016 | 425.00 | 436.00 | 423.00 | 432.50 | 1,061 | +12.00(+2.85%) |
May 23, 2016 | 423.50 | 430.00 | 412.00 | 420.50 | 960 | -3.50(-0.83%) |
May 20, 2016 | 415.00 | 432.50 | 413.50 | 424.00 | 1,966 | +13.50(+3.29%) |
May 19, 2016 | 422.50 | 422.50 | 401.00 | 410.50 | 613 | -13.50(-3.18%) |
May 18, 2016 | 421.00 | 432.50 | 416.00 | 424.00 | 585 | +1.00(+0.24%) |
May 17, 2016 | 443.00 | 445.00 | 415.50 | 423.00 | 1,734 | -21.00(-4.73%) |
May 16, 2016 | 417.00 | 448.50 | 417.00 | 444.00 | 915 | +29.50(+7.12%) |
May 13, 2016 | 411.00 | 430.00 | 401.00 | 414.50 | 906 | +2.50(+0.61%) |
May 12, 2016 | 424.00 | 431.05 | 407.50 | 412.00 | 1,978 | -10.00(-2.37%) |
May 11, 2016 | 425.00 | 439.00 | 415.00 | 422.00 | 1,329 | -1.50(-0.35%) |
May 10, 2016 | 439.50 | 439.50 | 421.50 | 423.50 | 1,421 | -14.00(-3.20%) |
May 09, 2016 | 426.00 | 451.50 | 425.00 | 437.50 | 1,078 | +7.50(+1.74%) |
May 06, 2016 | 430.00 | 442.50 | 425.00 | 430.00 | 967 | -1.00(-0.23%) |
May 05, 2016 | 450.00 | 452.00 | 427.00 | 431.00 | 1,403 | -16.50(-3.69%) |
May 04, 2016 | 456.00 | 456.00 | 435.00 | 447.50 | 1,419 | -7.00(-1.54%) |
May 03, 2016 | 402.50 | 463.00 | 382.50 | 454.50 | 3,004 | -11.00(-2.36%) |