Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.01 | 82.18 | 78.62 | 80.58 | 0 | +1.17(+1.47%) |
May 27, 2016 | 79.41 | 79.41 | 79.41 | 0 | -2.71(-3.31%) | |
May 26, 2016 | 83.05 | 84.45 | 81.47 | 82.12 | 0 | -0.10(-0.12%) |
May 25, 2016 | 79.52 | 82.83 | 77.99 | 82.23 | 0 | +2.07(+2.59%) |
May 24, 2016 | 84.36 | 84.39 | 80.05 | 80.15 | 0 | -4.94(-5.81%) |
May 23, 2016 | 84.23 | 86.55 | 83.03 | 85.10 | 0 | -0.35(-0.40%) |
May 20, 2016 | 86.15 | 86.44 | 83.13 | 85.44 | 0 | +0.11(+0.13%) |
May 19, 2016 | 82.55 | 85.54 | 80.75 | 85.34 | 0 | +1.66(+1.98%) |
May 18, 2016 | 90.15 | 90.49 | 83.51 | 83.68 | 0 | -7.25(-7.98%) |
May 17, 2016 | 88.86 | 92.44 | 87.99 | 90.93 | 0 | +1.72(+1.93%) |
May 16, 2016 | 88.20 | 90.84 | 88.20 | 89.21 | 0 | +2.23(+2.56%) |
May 13, 2016 | 86.67 | 88.61 | 86.35 | 86.98 | 0 | +0.49(+0.57%) |
May 12, 2016 | 88.50 | 89.57 | 85.90 | 86.49 | 0 | -1.76(-1.99%) |
May 11, 2016 | 86.69 | 89.27 | 85.26 | 88.25 | 0 | +2.66(+3.11%) |
May 10, 2016 | 82.55 | 85.92 | 81.71 | 85.59 | 0 | +3.11(+3.77%) |
May 09, 2016 | 87.32 | 87.35 | 82.28 | 82.48 | 0 | -6.05(-6.84%) |
May 06, 2016 | 86.02 | 89.68 | 85.97 | 88.53 | 0 | +3.38(+3.97%) |
May 05, 2016 | 84.46 | 86.54 | 83.69 | 85.15 | 0 | +1.88(+2.26%) |
May 04, 2016 | 85.97 | 87.81 | 82.70 | 83.27 | 0 | -3.96(-4.54%) |
May 03, 2016 | 90.59 | 90.80 | 86.70 | 87.23 | 0 | -3.50(-3.86%) |
May 02, 2016 | 93.28 | 93.66 | 89.67 | 90.73 | 0 | -2.12(-2.28%) |
Apr 29, 2016 | 87.70 | 92.87 | 87.69 | 92.85 | 0 | +5.95(+6.85%) |
Apr 28, 2016 | 83.82 | 87.95 | 83.82 | 86.90 | 0 | +3.46(+4.15%) |
Apr 27, 2016 | 82.35 | 83.61 | 81.14 | 83.43 | 0 | +1.37(+1.67%) |
Apr 26, 2016 | 80.65 | 82.14 | 79.18 | 82.07 | 0 | +1.91(+2.38%) |
Apr 25, 2016 | 80.91 | 81.58 | 79.49 | 80.16 | 0 | -0.70(-0.86%) |
Apr 22, 2016 | 82.36 | 83.66 | 79.97 | 80.86 | 0 | -1.73(-2.10%) |
Apr 21, 2016 | 82.40 | 84.21 | 81.45 | 82.59 | 0 | +1.07(+1.32%) |
Apr 20, 2016 | 82.98 | 85.27 | 81.11 | 81.52 | 0 | -1.47(-1.77%) |
Apr 19, 2016 | 79.57 | 83.41 | 79.57 | 82.99 | 0 | +4.55(+5.81%) |
Apr 18, 2016 | 78.46 | 78.81 | 77.05 | 78.43 | 0 | +0.52(+0.66%) |
Apr 15, 2016 | 76.27 | 78.43 | 75.30 | 77.92 | 0 | +1.95(+2.57%) |
Apr 14, 2016 | 78.08 | 78.30 | 74.81 | 75.97 | 0 | -2.46(-3.14%) |
Apr 13, 2016 | 79.33 | 80.36 | 78.24 | 78.43 | 0 | -1.48(-1.86%) |
Apr 12, 2016 | 79.12 | 80.45 | 77.92 | 79.91 | 0 | +1.28(+1.63%) |
Apr 11, 2016 | 74.53 | 78.86 | 74.53 | 78.63 | 0 | +4.61(+6.23%) |
Apr 08, 2016 | 71.23 | 74.52 | 71.22 | 74.02 | 0 | +2.93(+4.13%) |
Apr 07, 2016 | 70.63 | 71.69 | 70.62 | 71.09 | 0 | +1.20(+1.72%) |
Apr 06, 2016 | 69.03 | 69.98 | 68.37 | 69.88 | 0 | +0.27(+0.39%) |
Apr 05, 2016 | 68.19 | 69.76 | 67.57 | 69.61 | 0 | +1.98(+2.93%) |
Apr 04, 2016 | 69.56 | 69.57 | 67.47 | 67.63 | 0 | -2.09(-2.99%) |
Apr 01, 2016 | 68.50 | 69.72 | 66.71 | 69.72 | 0 | +0.21(+0.30%) |
Mar 31, 2016 | 70.95 | 71.34 | 69.48 | 69.51 | 0 | -0.82(-1.16%) |
Mar 30, 2016 | 70.55 | 71.11 | 68.72 | 70.32 | 0 | -0.43(-0.61%) |
Mar 29, 2016 | 67.09 | 71.22 | 66.71 | 70.75 | 0 | +3.53(+5.26%) |
Mar 28, 2016 | 67.82 | 67.92 | 65.93 | 67.22 | 0 | -0.26(-0.39%) |
Mar 24, 2016 | 67.48 | 67.48 | 67.48 | 0 | +1.38(+2.08%) | |
Mar 23, 2016 | 70.03 | 70.03 | 66.07 | 66.10 | 0 | -5.21(-7.31%) |
Mar 22, 2016 | 72.09 | 72.62 | 70.78 | 71.32 | 0 | -0.11(-0.16%) |
Mar 21, 2016 | 70.58 | 72.32 | 70.27 | 71.43 | 0 | +0.26(+0.36%) |
Mar 18, 2016 | 70.97 | 72.52 | 70.71 | 71.17 | 0 | +0.25(+0.36%) |
Mar 17, 2016 | 72.12 | 73.81 | 70.70 | 70.92 | 0 | -0.46(-0.65%) |
Mar 16, 2016 | 66.13 | 71.51 | 65.15 | 71.39 | 0 | +4.63(+6.94%) |
Mar 15, 2016 | 65.85 | 66.84 | 64.47 | 66.75 | 0 | +0.39(+0.58%) |
Mar 14, 2016 | 68.72 | 69.16 | 66.17 | 66.37 | 0 | -1.72(-2.53%) |
Mar 11, 2016 | 69.19 | 70.12 | 67.81 | 68.09 | 0 | -1.19(-1.72%) |
Mar 10, 2016 | 67.29 | 69.81 | 67.02 | 69.28 | 0 | +2.68(+4.02%) |
Mar 09, 2016 | 64.55 | 67.17 | 63.36 | 66.60 | 0 | +0.73(+1.10%) |
Mar 08, 2016 | 69.33 | 70.03 | 65.46 | 65.88 | 0 | -3.06(-4.44%) |
Mar 07, 2016 | 67.51 | 70.46 | 67.51 | 68.94 | 0 | +2.18(+3.27%) |
Mar 04, 2016 | 70.61 | 66.15 | 66.75 | 0 | -0.13(-0.20%) | |
Mar 03, 2016 | 64.15 | 67.34 | 64.04 | 66.89 | 0 | +2.87(+4.48%) |
Mar 02, 2016 | 61.86 | 64.30 | 61.46 | 64.02 | 0 | +2.41(+3.90%) |