Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 85.80 | 85.80 | 79.32 | 82.20 | 3,725 | -1.56(-1.86%) |
Jun 29, 2016 | 80.40 | 83.76 | 73.38 | 83.76 | 4,438 | +3.84(+4.80%) |
Jun 28, 2016 | 75.84 | 82.80 | 75.60 | 79.92 | 4,862 | +4.80(+6.39%) |
Jun 27, 2016 | 75.60 | 76.68 | 75.00 | 75.12 | 2,624 | -0.72(-0.95%) |
Jun 24, 2016 | 75.00 | 82.55 | 62.88 | 75.84 | 10,920 | -1.08(-1.40%) |
Jun 23, 2016 | 76.32 | 83.16 | 75.60 | 76.92 | 5,033 | +0.96(+1.26%) |
Jun 22, 2016 | 79.80 | 79.80 | 74.40 | 75.96 | 4,693 | -4.44(-5.52%) |
Jun 21, 2016 | 84.00 | 84.36 | 78.12 | 80.40 | 8,512 | -3.36(-4.01%) |
Jun 20, 2016 | 75.72 | 83.76 | 75.72 | 83.76 | 11,347 | +7.20(+9.40%) |
Jun 17, 2016 | 73.80 | 77.76 | 71.99 | 76.56 | 3,696 | +3.48(+4.76%) |
Jun 16, 2016 | 72.48 | 73.20 | 71.04 | 73.08 | 2,799 | +0.60(+0.83%) |
Jun 15, 2016 | 64.56 | 73.44 | 64.56 | 72.48 | 12,921 | +6.36(+9.62%) |
Jun 14, 2016 | 63.60 | 66.24 | 63.60 | 66.12 | 1,496 | +2.52(+3.96%) |
Jun 13, 2016 | 63.00 | 64.44 | 63.00 | 63.60 | 1,875 | +0.48(+0.76%) |
Jun 10, 2016 | 63.60 | 64.20 | 62.64 | 63.12 | 1,769 | -0.48(-0.75%) |
Jun 09, 2016 | 63.96 | 63.96 | 61.92 | 63.60 | 1,342 | +0.96(+1.53%) |
Jun 08, 2016 | 63.60 | 64.08 | 61.92 | 62.64 | 1,646 | -0.96(-1.51%) |
Jun 07, 2016 | 67.08 | 67.08 | 63.60 | 63.60 | 3,760 | -1.32(-2.03%) |
Jun 06, 2016 | 66.12 | 67.20 | 64.20 | 64.92 | 2,618 | -1.56(-2.35%) |
Jun 03, 2016 | 66.71 | 67.68 | 63.55 | 66.48 | 1,217 | -1.32(-1.95%) |
Jun 02, 2016 | 66.36 | 68.81 | 66.12 | 67.80 | 2,054 | +0.48(+0.71%) |
Jun 01, 2016 | 66.00 | 68.40 | 62.16 | 67.32 | 4,894 | +2.64(+4.08%) |
May 31, 2016 | 65.40 | 67.32 | 63.36 | 64.68 | 3,012 | -1.80(-2.71%) |
May 27, 2016 | 65.88 | 66.48 | 66.48 | 66.48 | 1,650 | +2.16(+3.36%) |
May 26, 2016 | 64.40 | 66.72 | 63.36 | 64.32 | 2,592 | +2.04(+3.28%) |
May 25, 2016 | 61.68 | 66.36 | 60.72 | 62.28 | 5,103 | -2.28(-3.53%) |
May 24, 2016 | 66.12 | 66.48 | 62.28 | 64.56 | 2,398 | +2.04(+3.26%) |
May 23, 2016 | 66.24 | 68.94 | 61.20 | 62.52 | 4,220 | -3.24(-4.93%) |
May 20, 2016 | 65.64 | 67.56 | 63.72 | 65.76 | 3,088 | +0.02(+0.04%) |
May 19, 2016 | 67.44 | 69.96 | 62.40 | 65.74 | 2,423 | -1.94(-2.87%) |
May 18, 2016 | 69.24 | 71.16 | 66.72 | 67.68 | 2,846 | -0.72(-1.05%) |
May 17, 2016 | 66.00 | 69.60 | 65.98 | 68.40 | 7,997 | +3.72(+5.75%) |
May 16, 2016 | 63.00 | 66.00 | 62.40 | 64.68 | 10,669 | +3.36(+5.48%) |
May 13, 2016 | 60.96 | 62.40 | 60.96 | 61.32 | 715 | +1.32(+2.20%) |
May 12, 2016 | 61.68 | 62.46 | 59.88 | 60.00 | 1,933 | -0.36(-0.60%) |
May 11, 2016 | 60.36 | 63.00 | 59.52 | 60.36 | 4,094 | +0.36(+0.60%) |
May 10, 2016 | 59.86 | 60.60 | 59.52 | 60.00 | 1,025 | +0.12(+0.20%) |
May 09, 2016 | 59.04 | 60.60 | 59.04 | 59.88 | 811 | +0.60(+1.01%) |
May 06, 2016 | 59.16 | 60.48 | 59.16 | 59.28 | 1,182 | +0.24(+0.41%) |
May 05, 2016 | 61.20 | 61.20 | 59.04 | 59.04 | 1,326 | -0.36(-0.61%) |
May 04, 2016 | 61.44 | 61.44 | 57.84 | 59.40 | 2,663 | +0.12(+0.20%) |
May 03, 2016 | 57.48 | 61.20 | 57.48 | 59.28 | 1,238 | +1.56(+2.70%) |
May 02, 2016 | 56.88 | 60.24 | 56.88 | 57.72 | 1,722 | +0.60(+1.05%) |
Apr 29, 2016 | 60.36 | 60.72 | 57.00 | 57.12 | 1,859 | -2.76(-4.61%) |
Apr 28, 2016 | 58.44 | 61.11 | 57.36 | 59.88 | 2,048 | +2.16(+3.74%) |
Apr 27, 2016 | 62.64 | 62.64 | 57.60 | 57.72 | 3,785 | -4.80(-7.68%) |
Apr 26, 2016 | 63.00 | 63.48 | 60.35 | 62.52 | 4,233 | -0.48(-0.76%) |
Apr 25, 2016 | 62.88 | 63.00 | 58.44 | 63.00 | 3,870 | +2.28(+3.75%) |
Apr 22, 2016 | 60.84 | 62.64 | 58.32 | 60.72 | 2,456 | -1.80(-2.88%) |
Apr 21, 2016 | 60.24 | 62.58 | 60.12 | 62.52 | 1,701 | +0.48(+0.77%) |
Apr 20, 2016 | 63.38 | 66.00 | 60.12 | 62.04 | 2,860 | +0.12(+0.19%) |
Apr 19, 2016 | 61.76 | 66.60 | 60.24 | 61.92 | 11,368 | -0.48(-0.77%) |
Apr 18, 2016 | 56.76 | 63.00 | 55.99 | 62.40 | 2,892 | +5.28(+9.24%) |
Apr 15, 2016 | 58.08 | 58.50 | 55.08 | 57.12 | 880 | -0.18(-0.31%) |
Apr 14, 2016 | 59.28 | 62.28 | 54.84 | 57.30 | 4,615 | -4.14(-6.74%) |
Apr 13, 2016 | 61.68 | 62.16 | 58.92 | 61.44 | 2,135 | -0.18(-0.29%) |
Apr 12, 2016 | 62.16 | 62.40 | 58.56 | 61.62 | 2,215 | -0.90(-1.44%) |
Apr 11, 2016 | 61.32 | 64.44 | 61.32 | 62.52 | 2,007 | +0.36(+0.58%) |
Apr 08, 2016 | 66.00 | 66.00 | 61.20 | 62.16 | 3,674 | -1.92(-3.00%) |
Apr 07, 2016 | 62.52 | 66.00 | 62.28 | 64.08 | 5,222 | +1.80(+2.89%) |
Apr 06, 2016 | 65.16 | 66.60 | 61.32 | 62.28 | 4,399 | -3.72(-5.64%) |
Apr 05, 2016 | 62.64 | 67.56 | 62.16 | 66.00 | 6,072 | +3.72(+5.97%) |
Apr 04, 2016 | 61.92 | 63.00 | 60.72 | 62.28 | 2,134 | +1.56(+2.57%) |