Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.44 | 78.24 | 72.00 | 72.00 | 185 | +0.00(+0.00%) |
May 27, 2016 | 71.52 | 72.00 | 72.00 | 72.00 | 8 | +0.48(+0.67%) |
May 26, 2016 | 68.16 | 71.52 | 67.68 | 71.52 | 16 | -8.64(-10.78%) |
May 25, 2016 | 68.64 | 80.16 | 68.64 | 80.16 | 271 | +12.48(+18.43%) |
May 24, 2016 | 64.32 | 69.60 | 61.72 | 67.68 | 577 | +2.88(+4.45%) |
May 23, 2016 | 64.80 | 67.68 | 64.80 | 64.80 | 80 | +2.74(+4.42%) |
May 20, 2016 | 64.32 | 64.32 | 60.48 | 62.06 | 40 | -0.34(-0.55%) |
May 19, 2016 | 62.88 | 62.88 | 62.40 | 62.40 | 21 | -4.32(-6.47%) |
May 18, 2016 | 66.24 | 67.20 | 66.24 | 66.72 | 35 | +2.88(+4.50%) |
May 17, 2016 | 66.72 | 66.72 | 62.88 | 63.84 | 60 | -2.32(-3.50%) |
May 16, 2016 | 61.44 | 69.60 | 61.44 | 66.16 | 144 | +1.36(+2.10%) |
May 13, 2016 | 60.96 | 65.76 | 60.00 | 64.80 | 2,036 | +3.36(+5.47%) |
May 12, 2016 | 57.60 | 61.44 | 57.60 | 61.44 | 33 | +3.36(+5.79%) |
May 11, 2016 | 57.60 | 58.08 | 57.60 | 58.08 | 5 | -0.48(-0.82%) |
May 10, 2016 | 57.74 | 63.84 | 57.74 | 58.56 | 99 | -6.24(-9.63%) |
May 09, 2016 | 65.28 | 65.28 | 62.40 | 64.80 | 94 | +0.48(+0.75%) |
May 06, 2016 | 63.36 | 65.28 | 63.36 | 64.32 | 21 | -0.63(-0.98%) |
May 05, 2016 | 64.32 | 65.84 | 64.32 | 64.95 | 98 | +0.15(+0.24%) |
May 04, 2016 | 63.84 | 64.80 | 63.84 | 64.80 | 40 | +0.96(+1.50%) |
May 03, 2016 | 67.68 | 68.64 | 63.36 | 63.84 | 165 | -3.84(-5.67%) |
Apr 29, 2016 | 63.36 | 67.68 | 67.68 | 67.68 | 33 | -1.44(-2.08%) |
Apr 28, 2016 | 65.76 | 69.60 | 65.76 | 69.12 | 60 | +3.89(+5.96%) |
Apr 27, 2016 | 66.72 | 68.16 | 65.23 | 65.23 | 233 | -1.97(-2.93%) |
Apr 26, 2016 | 67.20 | 67.20 | 67.20 | 67.20 | 2 | +0.50(+0.76%) |
Apr 25, 2016 | 66.24 | 66.75 | 62.54 | 66.70 | 122 | -2.90(-4.17%) |
Apr 21, 2016 | 68.64 | 69.60 | 69.60 | 69.60 | 0 | +1.44(+2.11%) |
Apr 20, 2016 | 67.20 | 70.91 | 67.20 | 68.16 | 24 | -0.57(-0.83%) |
Apr 19, 2016 | 66.24 | 69.60 | 66.24 | 68.74 | 48 | -0.38(-0.56%) |
Apr 18, 2016 | 65.14 | 69.12 | 64.99 | 69.12 | 32 | +4.32(+6.67%) |
Apr 15, 2016 | 68.64 | 68.64 | 64.80 | 64.80 | 65 | -3.36(-4.93%) |
Apr 14, 2016 | 65.95 | 68.16 | 65.95 | 68.16 | 23 | +2.40(+3.64%) |
Apr 13, 2016 | 67.20 | 67.20 | 65.76 | 65.76 | 6 | -4.80(-6.80%) |
Apr 12, 2016 | 66.72 | 70.56 | 65.28 | 70.56 | 196 | +3.84(+5.76%) |
Apr 11, 2016 | 64.80 | 66.72 | 64.80 | 66.72 | 8 | -0.96(-1.41%) |
Apr 08, 2016 | 67.68 | 68.16 | 64.80 | 67.68 | 46 | +0.96(+1.43%) |
Apr 07, 2016 | 68.64 | 68.64 | 64.80 | 66.72 | 85 | -3.84(-5.44%) |
Apr 06, 2016 | 71.52 | 71.52 | 68.64 | 70.56 | 23 | +1.44(+2.08%) |
Apr 05, 2016 | 69.12 | 70.97 | 69.12 | 69.12 | 7 | -1.44(-2.04%) |
Apr 04, 2016 | 72.00 | 72.24 | 70.56 | 70.56 | 100 | -1.44(-2.00%) |
Apr 01, 2016 | 72.96 | 72.96 | 72.00 | 72.00 | 78 | -0.96(-1.32%) |
Mar 31, 2016 | 69.60 | 74.40 | 68.16 | 72.96 | 200 | +0.48(+0.66%) |
Mar 30, 2016 | 72.00 | 72.48 | 70.08 | 72.48 | 71 | +0.96(+1.34%) |
Mar 29, 2016 | 70.97 | 71.52 | 69.60 | 71.52 | 433 | -1.44(-1.97%) |
Mar 28, 2016 | 70.08 | 72.96 | 70.08 | 72.96 | 75 | +2.40(+3.39%) |
Mar 24, 2016 | 72.96 | 70.56 | 70.56 | 70.56 | 1,004 | -1.44(-2.00%) |
Mar 23, 2016 | 75.36 | 75.36 | 72.00 | 72.00 | 15 | -1.60(-2.18%) |
Mar 22, 2016 | 73.58 | 74.36 | 73.44 | 73.60 | 43 | -1.76(-2.33%) |
Mar 21, 2016 | 72.43 | 75.36 | 72.43 | 75.36 | 37 | -2.83(-3.62%) |
Mar 17, 2016 | 77.76 | 78.19 | 78.19 | 78.19 | 0 | -0.05(-0.07%) |
Mar 16, 2016 | 80.16 | 80.88 | 78.24 | 78.24 | 759 | -1.44(-1.81%) |
Mar 15, 2016 | 81.60 | 81.60 | 70.21 | 79.68 | 30 | -2.40(-2.92%) |
Mar 14, 2016 | 82.08 | 82.08 | 82.08 | 82.08 | 4 | +0.00(+0.00%) |
Mar 11, 2016 | 83.52 | 83.52 | 82.08 | 82.08 | 18 | +3.36(+4.27%) |
Mar 10, 2016 | 84.96 | 84.96 | 76.80 | 78.72 | 85 | -0.96(-1.20%) |
Mar 09, 2016 | 77.76 | 79.68 | 76.80 | 79.68 | 17 | -2.40(-2.92%) |
Mar 08, 2016 | 82.62 | 83.04 | 76.80 | 82.08 | 15 | -3.65(-4.26%) |
Mar 07, 2016 | 83.07 | 86.40 | 83.04 | 85.73 | 643 | +0.77(+0.90%) |
Mar 04, 2016 | 86.40 | 86.40 | 85.92 | 84.96 | 318 | -1.44(-1.66%) |
Mar 03, 2016 | 82.56 | 90.24 | 82.56 | 86.40 | 200 | +6.72(+8.43%) |
Mar 02, 2016 | 78.24 | 82.56 | 74.40 | 79.68 | 108 | +7.20(+9.93%) |
Mar 01, 2016 | 69.12 | 72.48 | 69.12 | 72.48 | 53 | +0.48(+0.67%) |
Feb 29, 2016 | 72.48 | 72.48 | 72.48 | 72.00 | 41 | -0.00(-0.01%) |
Feb 26, 2016 | 72.48 | 72.48 | 71.93 | 72.00 | 64 | +0.51(+0.72%) |
Feb 25, 2016 | 72.48 | 72.96 | 71.49 | 71.49 | 14 | +2.37(+3.43%) |
Feb 24, 2016 | 76.80 | 77.28 | 69.12 | 69.12 | 150 | -7.68(-10.00%) |
Feb 23, 2016 | 68.16 | 77.28 | 67.20 | 76.80 | 73 | +1.44(+1.91%) |
Feb 22, 2016 | 72.48 | 75.36 | 67.20 | 75.36 | 170 | -0.89(-1.16%) |
Feb 19, 2016 | 76.32 | 76.80 | 72.48 | 76.25 | 347 | +2.80(+3.82%) |
Feb 18, 2016 | 73.44 | 76.80 | 66.72 | 73.44 | 256 | +0.00(+0.01%) |
Feb 17, 2016 | 67.95 | 73.44 | 66.95 | 73.44 | 429 | +5.28(+7.75%) |
Feb 16, 2016 | 67.20 | 68.64 | 65.76 | 68.16 | 87 | +3.36(+5.19%) |
Feb 12, 2016 | 65.76 | 64.80 | 64.80 | 64.80 | 89 | -3.84(-5.59%) |
Feb 11, 2016 | 62.40 | 68.64 | 62.40 | 68.64 | 58 | +3.36(+5.15%) |
Feb 10, 2016 | 65.28 | 66.84 | 65.28 | 65.28 | 51 | -3.12(-4.56%) |
Feb 09, 2016 | 67.20 | 69.60 | 65.28 | 68.40 | 308 | -1.20(-1.72%) |
Feb 08, 2016 | 71.52 | 72.84 | 69.60 | 69.60 | 107 | -6.24(-8.22%) |
Feb 05, 2016 | 69.60 | 75.84 | 69.60 | 75.84 | 42 | +3.84(+5.33%) |
Feb 04, 2016 | 76.80 | 76.80 | 71.52 | 72.00 | 124 | -0.96(-1.32%) |
Feb 03, 2016 | 65.76 | 72.96 | 64.80 | 72.96 | 161 | +4.80(+7.04%) |
Feb 02, 2016 | 64.32 | 73.34 | 64.32 | 68.16 | 371 | -6.24(-8.39%) |
Feb 01, 2016 | 73.92 | 74.88 | 73.44 | 74.40 | 66 | -0.48(-0.64%) |
Jan 29, 2016 | 74.88 | 80.16 | 74.40 | 74.88 | 227 | -5.28(-6.59%) |
Jan 28, 2016 | 76.80 | 80.16 | 75.84 | 80.16 | 208 | +0.48(+0.60%) |
Jan 27, 2016 | 80.64 | 80.64 | 77.28 | 79.68 | 31 | -1.92(-2.35%) |
Jan 26, 2016 | 79.20 | 81.60 | 78.72 | 81.60 | 15 | +0.96(+1.19%) |
Jan 25, 2016 | 81.12 | 83.04 | 79.20 | 80.64 | 32 | -0.96(-1.17%) |
Jan 22, 2016 | 79.68 | 82.08 | 79.68 | 81.60 | 43 | +3.84(+4.93%) |
Jan 21, 2016 | 77.76 | 78.72 | 73.92 | 77.76 | 163 | +2.40(+3.18%) |
Jan 20, 2016 | 76.80 | 76.80 | 72.00 | 75.36 | 171 | -3.84(-4.85%) |
Jan 19, 2016 | 80.64 | 80.64 | 78.72 | 79.20 | 236 | +0.96(+1.23%) |
Jan 15, 2016 | 81.60 | 78.24 | 78.24 | 78.24 | 1,520 | -1.92(-2.40%) |
Jan 14, 2016 | 74.88 | 85.44 | 73.44 | 80.16 | 419 | +6.24(+8.44%) |
Jan 13, 2016 | 86.40 | 86.40 | 73.17 | 73.92 | 402 | -10.64(-12.58%) |
Jan 12, 2016 | 86.25 | 86.25 | 84.56 | 84.56 | 177 | +1.04(+1.24%) |
Jan 11, 2016 | 89.76 | 89.76 | 81.12 | 83.52 | 859 | -6.24(-6.95%) |
Jan 08, 2016 | 96.77 | 96.96 | 88.32 | 89.76 | 820 | -8.64(-8.78%) |
Jan 07, 2016 | 107.04 | 107.04 | 96.96 | 98.40 | 981 | -8.64(-8.07%) |
Jan 06, 2016 | 114.24 | 116.64 | 106.08 | 107.04 | 887 | -8.64(-7.47%) |
Jan 05, 2016 | 118.56 | 120.96 | 113.28 | 115.68 | 84 | -3.36(-2.82%) |
Jan 04, 2016 | 115.20 | 122.40 | 113.28 | 119.04 | 411 | -3.36(-2.75%) |
Dec 31, 2015 | 116.16 | 122.40 | 122.40 | 122.40 | 295 | -1.44(-1.16%) |
Dec 30, 2015 | 122.88 | 124.32 | 118.63 | 123.84 | 223 | +0.00(+0.00%) |
Dec 29, 2015 | 127.20 | 127.20 | 115.68 | 123.84 | 731 | -2.40(-1.90%) |
Dec 28, 2015 | 126.24 | 128.48 | 124.80 | 126.24 | 350 | -1.92(-1.50%) |
Dec 24, 2015 | 125.28 | 128.16 | 128.16 | 128.16 | 300 | -0.96(-0.74%) |
Dec 23, 2015 | 134.40 | 134.40 | 125.76 | 129.12 | 1,223 | -3.84(-2.89%) |
Dec 22, 2015 | 131.04 | 136.32 | 128.40 | 132.96 | 1,381 | -3.36(-2.46%) |
Dec 21, 2015 | 141.60 | 144.00 | 129.39 | 136.32 | 2,249 | -3.36(-2.41%) |
Dec 18, 2015 | 134.88 | 139.68 | 121.54 | 139.68 | 2,594 | +7.68(+5.82%) |
Dec 17, 2015 | 122.40 | 132.48 | 113.28 | 132.00 | 5,623 | +11.04(+9.13%) |
Dec 16, 2015 | 89.76 | 153.60 | 84.96 | 120.96 | 33,067 | +43.68(+56.52%) |
Dec 15, 2015 | 83.04 | 83.04 | 76.32 | 77.28 | 645 | -1.92(-2.42%) |
Dec 14, 2015 | 85.44 | 85.44 | 79.20 | 79.20 | 43 | +0.96(+1.23%) |
Dec 11, 2015 | 79.68 | 82.08 | 77.76 | 78.24 | 1,057 | +1.44(+1.87%) |
Dec 10, 2015 | 82.08 | 84.00 | 75.36 | 76.80 | 1,648 | -2.88(-3.61%) |
Dec 09, 2015 | 93.12 | 93.12 | 79.20 | 79.68 | 630 | -9.12(-10.27%) |
Dec 08, 2015 | 96.96 | 98.88 | 87.84 | 88.80 | 210 | -13.92(-13.55%) |
Dec 07, 2015 | 98.40 | 102.72 | 98.40 | 102.72 | 7 | +1.44(+1.42%) |
Dec 04, 2015 | 100.32 | 102.72 | 99.36 | 101.28 | 61 | +0.00(+0.00%) |
Dec 03, 2015 | 105.60 | 105.60 | 100.80 | 101.28 | 132 | -0.00(-0.00%) |
Dec 02, 2015 | 113.76 | 114.72 | 101.28 | 101.28 | 218 | -10.56(-9.44%) |
Dec 01, 2015 | 110.40 | 114.24 | 109.92 | 111.84 | 88 | +1.44(+1.30%) |
Nov 30, 2015 | 117.12 | 117.38 | 110.40 | 110.40 | 606 | -7.20(-6.12%) |
Nov 27, 2015 | 110.39 | 121.92 | 110.39 | 117.60 | 286 | +8.16(+7.46%) |
Nov 25, 2015 | 118.08 | 109.44 | 109.44 | 109.44 | 1,437 | -8.16(-6.94%) |
Nov 24, 2015 | 113.28 | 126.24 | 110.88 | 117.60 | 2,455 | +9.60(+8.89%) |
Nov 23, 2015 | 110.40 | 111.84 | 107.95 | 108.00 | 779 | -2.40(-2.17%) |
Nov 20, 2015 | 109.92 | 111.36 | 109.92 | 110.40 | 98 | -0.37(-0.34%) |
Nov 19, 2015 | 108.96 | 110.88 | 108.96 | 110.77 | 182 | +2.29(+2.11%) |
Nov 18, 2015 | 112.80 | 112.80 | 108.00 | 108.48 | 134 | -1.92(-1.74%) |
Nov 17, 2015 | 111.84 | 112.80 | 110.40 | 110.40 | 13 | -0.48(-0.43%) |
Nov 16, 2015 | 110.88 | 112.81 | 110.88 | 110.88 | 163 | -5.28(-4.55%) |
Nov 13, 2015 | 118.08 | 120.96 | 116.16 | 116.16 | 164 | -1.44(-1.22%) |
Nov 12, 2015 | 117.60 | 121.92 | 117.60 | 117.60 | 53 | -0.46(-0.39%) |
Nov 11, 2015 | 122.44 | 126.24 | 116.16 | 118.06 | 118 | -8.66(-6.83%) |
Nov 10, 2015 | 129.60 | 129.60 | 124.32 | 126.72 | 460 | -1.68(-1.31%) |
Nov 09, 2015 | 121.44 | 132.00 | 117.60 | 128.40 | 339 | +9.36(+7.86%) |
Nov 06, 2015 | 120.48 | 121.92 | 118.08 | 119.04 | 189 | -1.44(-1.20%) |
Nov 05, 2015 | 120.00 | 122.88 | 118.99 | 120.48 | 352 | +0.96(+0.80%) |
Nov 04, 2015 | 112.32 | 128.16 | 112.32 | 119.52 | 477 | +5.76(+5.06%) |
Nov 03, 2015 | 112.80 | 115.20 | 109.92 | 113.76 | 104 | +0.95(+0.85%) |
Nov 02, 2015 | 108.48 | 114.24 | 105.60 | 112.81 | 159 | +4.33(+3.99%) |
Oct 30, 2015 | 107.52 | 111.36 | 105.60 | 108.48 | 938 | +0.96(+0.89%) |
Oct 29, 2015 | 110.88 | 110.88 | 106.08 | 107.52 | 822 | -0.48(-0.44%) |
Oct 28, 2015 | 106.08 | 108.96 | 106.08 | 108.00 | 951 | +1.92(+1.81%) |
Oct 27, 2015 | 112.32 | 112.32 | 106.08 | 106.08 | 70 | -7.20(-6.36%) |
Oct 26, 2015 | 103.68 | 116.55 | 103.20 | 113.28 | 513 | +8.64(+8.26%) |
Oct 23, 2015 | 101.76 | 107.04 | 99.00 | 104.64 | 749 | -0.24(-0.23%) |
Oct 22, 2015 | 116.64 | 116.66 | 96.48 | 104.88 | 1,681 | -10.81(-9.34%) |
Oct 21, 2015 | 124.80 | 128.64 | 112.33 | 115.69 | 581 | -11.50(-9.04%) |
Oct 20, 2015 | 131.04 | 131.04 | 125.28 | 127.19 | 171 | -2.41(-1.86%) |
Oct 19, 2015 | 131.72 | 139.30 | 129.60 | 129.60 | 424 | -14.40(-10.00%) |
Oct 16, 2015 | 134.88 | 144.00 | 127.68 | 144.00 | 2,457 | +9.60(+7.14%) |