Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.00 | 82.00 | 80.49 | 80.76 | 149,774 | -0.82(-1.01%) |
May 27, 2016 | 80.43 | 81.58 | 81.58 | 81.58 | 119,000 | +0.90(+1.12%) |
May 26, 2016 | 79.52 | 80.82 | 78.84 | 80.68 | 137,491 | +1.27(+1.60%) |
May 25, 2016 | 80.13 | 81.00 | 78.58 | 79.41 | 220,253 | -0.57(-0.71%) |
May 24, 2016 | 76.09 | 80.37 | 75.52 | 79.98 | 226,222 | +4.29(+5.67%) |
May 23, 2016 | 75.82 | 76.23 | 75.10 | 75.69 | 110,602 | +0.08(+0.11%) |
May 20, 2016 | 73.51 | 75.63 | 73.51 | 75.61 | 87,805 | +2.38(+3.25%) |
May 19, 2016 | 72.16 | 73.48 | 71.69 | 73.23 | 73,090 | +0.79(+1.09%) |
May 18, 2016 | 71.66 | 73.30 | 71.51 | 72.44 | 105,902 | +0.48(+0.67%) |
May 17, 2016 | 72.57 | 73.48 | 71.30 | 71.96 | 101,286 | -0.94(-1.29%) |
May 16, 2016 | 72.72 | 73.89 | 71.12 | 72.90 | 127,467 | +0.09(+0.12%) |
May 13, 2016 | 72.31 | 73.87 | 71.76 | 72.81 | 142,555 | +0.13(+0.18%) |
May 12, 2016 | 72.95 | 73.70 | 71.78 | 72.68 | 150,692 | -0.08(-0.11%) |
May 11, 2016 | 72.54 | 74.34 | 72.54 | 72.76 | 147,971 | +0.08(+0.11%) |
May 10, 2016 | 74.91 | 74.91 | 72.41 | 72.68 | 195,750 | -2.10(-2.81%) |
May 09, 2016 | 74.47 | 75.63 | 72.86 | 74.78 | 204,464 | +0.10(+0.13%) |
May 06, 2016 | 72.65 | 74.73 | 71.71 | 74.68 | 169,339 | +1.58(+2.16%) |
May 05, 2016 | 72.84 | 73.85 | 72.06 | 73.10 | 160,856 | +0.50(+0.69%) |
May 04, 2016 | 72.15 | 73.07 | 71.03 | 72.60 | 181,251 | -0.13(-0.18%) |
May 03, 2016 | 73.24 | 73.68 | 71.90 | 72.73 | 149,671 | -1.07(-1.45%) |
May 02, 2016 | 73.37 | 73.93 | 71.85 | 73.80 | 230,166 | +0.96(+1.32%) |
Apr 29, 2016 | 74.17 | 74.43 | 72.28 | 72.84 | 120,496 | -1.44(-1.94%) |
Apr 28, 2016 | 75.95 | 77.09 | 74.08 | 74.28 | 215,956 | -2.27(-2.97%) |
Apr 27, 2016 | 75.73 | 77.02 | 74.06 | 76.55 | 141,457 | +1.06(+1.40%) |
Apr 26, 2016 | 76.78 | 76.78 | 74.10 | 75.49 | 243,051 | -1.39(-1.81%) |
Apr 25, 2016 | 78.23 | 79.20 | 76.61 | 76.88 | 222,448 | -1.82(-2.31%) |
Apr 22, 2016 | 77.76 | 79.42 | 77.15 | 78.70 | 211,745 | +0.87(+1.12%) |
Apr 21, 2016 | 78.24 | 79.05 | 77.50 | 77.83 | 198,835 | -1.09(-1.38%) |
Apr 20, 2016 | 78.40 | 79.51 | 77.01 | 78.92 | 161,633 | +0.52(+0.66%) |
Apr 19, 2016 | 78.69 | 80.00 | 76.50 | 78.40 | 127,768 | -0.39(-0.49%) |
Apr 18, 2016 | 77.14 | 79.38 | 77.14 | 78.79 | 116,862 | +1.27(+1.64%) |
Apr 15, 2016 | 77.13 | 78.87 | 76.65 | 77.52 | 135,760 | +0.17(+0.22%) |
Apr 14, 2016 | 78.58 | 78.58 | 76.27 | 77.35 | 164,488 | -0.99(-1.26%) |
Apr 13, 2016 | 76.90 | 79.50 | 76.38 | 78.34 | 194,347 | +2.33(+3.07%) |
Apr 12, 2016 | 74.04 | 76.27 | 73.79 | 76.01 | 153,418 | +1.76(+2.37%) |
Apr 11, 2016 | 75.07 | 75.80 | 73.75 | 74.25 | 115,273 | -0.17(-0.23%) |
Apr 08, 2016 | 74.64 | 76.19 | 73.90 | 74.42 | 70,872 | +0.55(+0.74%) |
Apr 07, 2016 | 75.35 | 76.28 | 73.77 | 73.87 | 154,031 | -1.87(-2.47%) |
Apr 06, 2016 | 74.21 | 75.92 | 74.21 | 75.74 | 119,522 | +1.21(+1.62%) |
Apr 05, 2016 | 73.80 | 75.15 | 73.80 | 74.53 | 106,767 | +0.21(+0.28%) |
Apr 04, 2016 | 74.82 | 75.27 | 72.81 | 74.32 | 238,762 | -0.29(-0.39%) |
Apr 01, 2016 | 73.94 | 75.27 | 73.80 | 74.61 | 146,313 | +0.02(+0.03%) |
Mar 31, 2016 | 73.45 | 74.78 | 72.50 | 74.59 | 176,072 | +1.10(+1.50%) |
Mar 30, 2016 | 73.39 | 73.71 | 71.68 | 73.49 | 149,016 | +0.28(+0.38%) |
Mar 29, 2016 | 68.47 | 73.74 | 68.33 | 73.21 | 151,602 | +4.58(+6.67%) |
Mar 28, 2016 | 68.04 | 68.69 | 66.90 | 68.63 | 220,057 | +0.52(+0.76%) |
Mar 24, 2016 | 67.59 | 68.11 | 68.11 | 68.11 | 151,700 | +0.42(+0.62%) |
Mar 23, 2016 | 69.12 | 69.12 | 67.60 | 67.69 | 162,855 | -1.85(-2.66%) |
Mar 22, 2016 | 69.04 | 70.15 | 68.23 | 69.54 | 150,297 | +0.41(+0.59%) |
Mar 21, 2016 | 72.52 | 72.78 | 68.79 | 69.13 | 171,920 | -3.36(-4.64%) |
Mar 18, 2016 | 71.62 | 73.38 | 70.71 | 72.49 | 252,265 | +1.21(+1.70%) |
Mar 17, 2016 | 68.13 | 71.78 | 68.02 | 71.28 | 141,681 | +2.93(+4.29%) |
Mar 16, 2016 | 67.81 | 68.85 | 67.00 | 68.35 | 127,010 | +0.35(+0.51%) |
Mar 15, 2016 | 68.23 | 69.06 | 67.25 | 68.00 | 180,497 | -0.48(-0.70%) |
Mar 14, 2016 | 69.21 | 69.54 | 68.14 | 68.48 | 104,504 | -0.77(-1.11%) |
Mar 11, 2016 | 69.02 | 70.06 | 68.30 | 69.25 | 157,305 | +0.76(+1.11%) |
Mar 10, 2016 | 68.89 | 69.10 | 67.31 | 68.49 | 183,826 | +0.03(+0.04%) |
Mar 09, 2016 | 67.95 | 68.94 | 66.20 | 68.46 | 120,387 | +0.63(+0.93%) |
Mar 08, 2016 | 69.17 | 69.29 | 67.32 | 67.83 | 147,795 | -1.53(-2.21%) |
Mar 07, 2016 | 69.90 | 70.60 | 68.89 | 69.36 | 147,245 | -1.33(-1.88%) |
Mar 04, 2016 | 68.78 | 71.86 | 68.67 | 70.69 | 162,868 | +1.75(+2.54%) |
Mar 03, 2016 | 68.60 | 69.24 | 68.00 | 68.94 | 127,539 | +0.39(+0.57%) |
Mar 02, 2016 | 69.11 | 69.96 | 67.88 | 68.55 | 174,401 | -0.81(-1.17%) |