Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.86 | 107.14 | 101.86 | 105.49 | 46,768 | +2.64(+2.57%) |
May 27, 2016 | 102.08 | 102.85 | 102.85 | 102.85 | 24,363 | +0.93(+0.92%) |
May 26, 2016 | 101.97 | 104.50 | 99.55 | 101.92 | 15,071 | -0.71(-0.70%) |
May 25, 2016 | 106.15 | 106.15 | 99.55 | 102.63 | 27,914 | -2.20(-2.10%) |
May 24, 2016 | 102.30 | 107.03 | 101.86 | 104.83 | 27,458 | +2.09(+2.03%) |
May 23, 2016 | 105.71 | 107.58 | 98.67 | 102.74 | 43,708 | -4.18(-3.91%) |
May 20, 2016 | 96.80 | 108.79 | 91.52 | 106.92 | 60,520 | +10.34(+10.71%) |
May 19, 2016 | 92.51 | 97.79 | 91.19 | 96.58 | 27,070 | +3.19(+3.42%) |
May 18, 2016 | 92.07 | 93.72 | 90.86 | 93.39 | 15,883 | +0.99(+1.07%) |
May 17, 2016 | 96.80 | 98.01 | 91.85 | 92.40 | 25,052 | -4.95(-5.08%) |
May 16, 2016 | 93.50 | 97.79 | 92.51 | 97.35 | 24,730 | +3.63(+3.87%) |
May 13, 2016 | 87.34 | 93.83 | 86.35 | 93.72 | 27,033 | +5.72(+6.50%) |
May 12, 2016 | 93.06 | 94.60 | 84.15 | 88.00 | 41,863 | -4.95(-5.33%) |
May 11, 2016 | 77.88 | 94.27 | 75.46 | 92.95 | 64,620 | +12.43(+15.44%) |
May 10, 2016 | 77.11 | 81.40 | 75.52 | 80.52 | 44,587 | +2.86(+3.68%) |
May 09, 2016 | 77.55 | 83.71 | 77.30 | 77.66 | 29,310 | -0.33(-0.42%) |
May 06, 2016 | 83.82 | 84.04 | 77.33 | 77.99 | 31,692 | -7.59(-8.87%) |
May 05, 2016 | 84.70 | 86.79 | 82.61 | 85.58 | 23,029 | +1.54(+1.83%) |
May 04, 2016 | 95.04 | 95.04 | 83.16 | 84.04 | 66,583 | -14.41(-14.64%) |
May 03, 2016 | 100.65 | 105.82 | 98.01 | 98.45 | 25,966 | -2.97(-2.93%) |
May 02, 2016 | 102.63 | 106.99 | 100.65 | 101.42 | 21,780 | -0.33(-0.32%) |
Apr 29, 2016 | 106.15 | 108.79 | 99.22 | 101.75 | 33,398 | -5.61(-5.23%) |
Apr 28, 2016 | 106.48 | 114.40 | 104.61 | 107.36 | 54,539 | +0.77(+0.72%) |
Apr 27, 2016 | 105.71 | 107.47 | 103.07 | 106.59 | 18,842 | -0.22(-0.21%) |
Apr 26, 2016 | 105.16 | 110.00 | 101.97 | 106.81 | 84,889 | +6.60(+6.59%) |
Apr 25, 2016 | 98.45 | 101.75 | 94.82 | 100.21 | 31,497 | +2.20(+2.24%) |
Apr 22, 2016 | 95.92 | 98.23 | 94.49 | 98.01 | 23,967 | +2.31(+2.41%) |
Apr 21, 2016 | 96.25 | 97.24 | 93.96 | 95.70 | 19,193 | -0.88(-0.91%) |
Apr 20, 2016 | 92.07 | 100.10 | 92.07 | 96.58 | 27,542 | +4.62(+5.02%) |
Apr 19, 2016 | 98.12 | 98.12 | 90.97 | 91.96 | 30,322 | -5.72(-5.86%) |
Apr 18, 2016 | 96.80 | 101.97 | 95.81 | 97.68 | 44,773 | +0.00(+0.00%) |
Apr 15, 2016 | 91.41 | 98.89 | 91.41 | 97.68 | 34,565 | +5.39(+5.84%) |
Apr 14, 2016 | 86.24 | 93.61 | 86.24 | 92.29 | 51,229 | +5.28(+6.07%) |
Apr 13, 2016 | 82.61 | 87.56 | 81.73 | 87.01 | 27,036 | +4.73(+5.75%) |
Apr 12, 2016 | 81.51 | 82.88 | 78.98 | 82.28 | 15,897 | +1.98(+2.47%) |
Apr 11, 2016 | 81.40 | 82.72 | 79.58 | 80.30 | 10,366 | -0.66(-0.82%) |
Apr 08, 2016 | 81.40 | 82.13 | 79.31 | 80.96 | 18,205 | -0.11(-0.14%) |
Apr 07, 2016 | 82.39 | 84.70 | 78.98 | 81.07 | 29,086 | -2.31(-2.77%) |
Apr 06, 2016 | 77.33 | 85.91 | 77.33 | 83.38 | 73,412 | +6.05(+7.82%) |
Apr 05, 2016 | 76.78 | 79.42 | 76.01 | 77.33 | 21,941 | +0.11(+0.14%) |
Apr 04, 2016 | 79.64 | 79.64 | 75.57 | 77.22 | 45,345 | -1.54(-1.96%) |
Apr 01, 2016 | 81.95 | 81.95 | 77.55 | 78.76 | 39,192 | -3.85(-4.66%) |
Mar 31, 2016 | 83.60 | 90.31 | 81.84 | 82.61 | 60,649 | -1.10(-1.31%) |
Mar 30, 2016 | 79.53 | 84.04 | 77.77 | 83.71 | 45,486 | +6.05(+7.79%) |
Mar 29, 2016 | 71.50 | 79.20 | 69.85 | 77.66 | 68,217 | +6.71(+9.46%) |
Mar 28, 2016 | 70.62 | 71.83 | 69.19 | 70.95 | 18,330 | +0.33(+0.47%) |
Mar 24, 2016 | 68.42 | 70.62 | 70.62 | 70.62 | 20,545 | +1.54(+2.23%) |
Mar 23, 2016 | 73.48 | 76.78 | 68.75 | 69.08 | 43,173 | -4.62(-6.27%) |
Mar 22, 2016 | 68.42 | 74.69 | 68.42 | 73.70 | 65,436 | +4.40(+6.35%) |
Mar 21, 2016 | 69.85 | 72.60 | 66.55 | 69.30 | 83,825 | +2.53(+3.79%) |
Mar 18, 2016 | 65.67 | 67.65 | 64.66 | 66.77 | 55,436 | +1.87(+2.88%) |
Mar 17, 2016 | 65.12 | 65.99 | 60.50 | 64.90 | 86,624 | -0.77(-1.17%) |
Mar 16, 2016 | 66.00 | 68.97 | 65.34 | 65.67 | 78,316 | -0.99(-1.49%) |
Mar 15, 2016 | 71.50 | 71.50 | 66.55 | 66.66 | 60,505 | -5.83(-8.04%) |
Mar 14, 2016 | 72.49 | 75.35 | 72.16 | 72.49 | 31,115 | -0.77(-1.05%) |
Mar 11, 2016 | 68.75 | 73.81 | 67.65 | 73.26 | 44,412 | +4.29(+6.22%) |
Mar 10, 2016 | 69.96 | 69.96 | 67.10 | 68.97 | 44,715 | -0.22(-0.32%) |
Mar 09, 2016 | 69.41 | 71.50 | 66.88 | 69.19 | 68,642 | -0.22(-0.32%) |
Mar 08, 2016 | 70.84 | 72.27 | 69.08 | 69.41 | 31,041 | -1.98(-2.77%) |
Mar 07, 2016 | 67.65 | 71.50 | 66.77 | 71.39 | 50,511 | +3.30(+4.85%) |
Mar 04, 2016 | 67.21 | 69.63 | 66.33 | 68.09 | 60,727 | +0.99(+1.48%) |
Mar 03, 2016 | 67.21 | 68.14 | 66.44 | 67.10 | 66,498 | -1.43(-2.09%) |
Mar 02, 2016 | 67.65 | 69.85 | 63.80 | 68.53 | 130,313 | -0.88(-1.27%) |