Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.65 | 84.65 | 84.65 | 84.65 | 528 | +0.41(+0.49%) |
May 25, 2016 | 84.24 | 84.24 | 84.24 | 0 | +0.38(+0.45%) | |
May 24, 2016 | 82.97 | 83.86 | 82.97 | 83.86 | 779 | +1.32(+1.60%) |
May 23, 2016 | 80.85 | 82.54 | 80.85 | 82.54 | 1,190 | +1.48(+1.83%) |
May 19, 2016 | 81.06 | 81.06 | 81.06 | 460 | -0.69(-0.84%) | |
May 18, 2016 | 82.01 | 82.01 | 81.75 | 81.75 | 933 | -1.15(-1.39%) |
May 17, 2016 | 83.25 | 83.83 | 81.55 | 82.90 | 2,070 | -0.20(-0.24%) |
May 16, 2016 | 83.10 | 83.10 | 83.10 | 83.10 | 796 | +1.20(+1.47%) |
May 13, 2016 | 81.90 | 81.90 | 81.90 | 81.90 | 791 | -0.83(-1.00%) |
May 11, 2016 | 82.73 | 82.73 | 82.73 | 506 | +0.08(+0.10%) | |
May 10, 2016 | 82.65 | 82.65 | 82.65 | 82.65 | 813 | -0.69(-0.83%) |
May 09, 2016 | 85.35 | 85.35 | 82.00 | 83.34 | 1,735 | +1.15(+1.40%) |
May 06, 2016 | 82.14 | 82.19 | 82.14 | 82.19 | 840 | -0.57(-0.69%) |
May 05, 2016 | 82.76 | 82.76 | 82.76 | 82.76 | 1,165 | +0.30(+0.36%) |
May 04, 2016 | 82.46 | 82.46 | 82.46 | 82.46 | 829 | -1.03(-1.23%) |
May 03, 2016 | 83.98 | 84.14 | 83.49 | 83.49 | 3,268 | -1.03(-1.22%) |
May 02, 2016 | 84.65 | 84.81 | 84.52 | 84.52 | 1,182 | +0.52(+0.62%) |
Apr 29, 2016 | 84.00 | 84.00 | 84.00 | 84.00 | 552 | -2.31(-2.68%) |
Apr 28, 2016 | 86.31 | 86.31 | 86.31 | 86.31 | 571 | -3.19(-3.56%) |
Apr 27, 2016 | 89.55 | 89.55 | 88.72 | 89.50 | 1,002 | +2.79(+3.22%) |
Apr 26, 2016 | 86.01 | 86.71 | 86.01 | 86.71 | 1,014 | -0.40(-0.46%) |
Apr 21, 2016 | 87.11 | 87.11 | 87.11 | 536 | -1.11(-1.26%) | |
Apr 20, 2016 | 89.20 | 89.40 | 88.22 | 88.22 | 4,170 | -1.97(-2.18%) |
Apr 18, 2016 | 90.19 | 90.19 | 90.19 | 474 | +1.47(+1.66%) | |
Apr 14, 2016 | 88.72 | 88.72 | 88.72 | 475 | +0.13(+0.15%) | |
Apr 13, 2016 | 88.59 | 88.59 | 88.59 | 88.59 | 707 | +0.06(+0.06%) |
Apr 12, 2016 | 87.00 | 88.53 | 87.00 | 88.53 | 933 | +3.40(+3.99%) |
Apr 11, 2016 | 87.65 | 88.30 | 85.13 | 85.13 | 890 | -0.12(-0.14%) |
Apr 08, 2016 | 85.25 | 85.25 | 85.25 | 85.25 | 694 | +0.21(+0.25%) |
Apr 07, 2016 | 85.04 | 85.04 | 85.04 | 85.04 | 794 | -0.83(-0.97%) |
Apr 06, 2016 | 85.87 | 85.87 | 85.87 | 85.87 | 976 | -0.99(-1.14%) |
Apr 05, 2016 | 86.49 | 86.86 | 84.16 | 86.86 | 1,898 | -1.79(-2.02%) |
Apr 04, 2016 | 88.66 | 88.66 | 88.65 | 88.65 | 991 | -0.71(-0.79%) |
Mar 31, 2016 | 89.36 | 89.36 | 89.36 | 512 | -0.01(-0.01%) | |
Mar 30, 2016 | 88.87 | 89.37 | 87.17 | 89.37 | 987 | +2.58(+2.97%) |
Mar 29, 2016 | 86.79 | 86.79 | 86.79 | 86.79 | 722 | +4.27(+5.17%) |
Mar 28, 2016 | 82.52 | 82.52 | 82.52 | 82.52 | 410 | -3.88(-4.49%) |
Mar 23, 2016 | 86.40 | 86.40 | 86.40 | 0 | +2.58(+3.08%) | |
Mar 22, 2016 | 83.81 | 83.82 | 83.81 | 83.82 | 1,161 | -4.17(-4.74%) |
Mar 21, 2016 | 87.00 | 88.08 | 86.72 | 87.99 | 1,388 | -0.85(-0.96%) |
Mar 17, 2016 | 88.84 | 88.84 | 88.84 | 310 | +3.34(+3.91%) | |
Mar 16, 2016 | 85.00 | 86.45 | 85.00 | 85.50 | 2,910 | +1.36(+1.62%) |
Mar 15, 2016 | 84.40 | 84.94 | 84.14 | 84.14 | 1,437 | -1.26(-1.48%) |
Mar 14, 2016 | 84.13 | 85.40 | 84.13 | 85.40 | 1,325 | -0.64(-0.74%) |
Mar 11, 2016 | 85.65 | 86.06 | 85.65 | 86.04 | 936 | +1.98(+2.36%) |
Mar 10, 2016 | 84.19 | 84.19 | 84.06 | 84.06 | 897 | -0.10(-0.12%) |
Mar 09, 2016 | 84.16 | 84.16 | 84.16 | 84.16 | 913 | +0.93(+1.12%) |
Mar 08, 2016 | 82.84 | 83.23 | 82.84 | 83.23 | 3,197 | -1.16(-1.37%) |
Mar 04, 2016 | 84.39 | 84.39 | 84.39 | 701 | +2.48(+3.03%) | |
Mar 03, 2016 | 81.72 | 81.91 | 81.72 | 81.91 | 927 | +2.68(+3.38%) |
Mar 02, 2016 | 79.80 | 79.80 | 79.23 | 79.23 | 1,104 | -0.41(-0.51%) |