Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1962 | 1984 | 1958 | 1983 | 0 | +16.27(+0.83%) |
May 30, 2016 | 1970 | 1971 | 1955 | 1967 | 0 | -2.04(-0.10%) |
May 29, 2016 | 1962 | 1971 | 1960 | 1969 | 0 | +0.00(+0.00%) |
May 28, 2016 | 1962 | 1971 | 1960 | 1969 | 0 | +0.00(+0.00%) |
May 27, 2016 | 1962 | 1971 | 1960 | 1969 | 0 | +12.11(+0.62%) |
May 26, 2016 | 1966 | 1967 | 1956 | 1957 | 0 | -3.45(-0.18%) |
May 25, 2016 | 1954 | 1965 | 1951 | 1961 | 0 | +22.83(+1.18%) |
May 24, 2016 | 1951 | 1951 | 1938 | 1938 | 0 | -17.57(-0.90%) |
May 23, 2016 | 1954 | 1957 | 1940 | 1955 | 0 | +7.58(+0.39%) |
May 22, 2016 | 1944 | 1952 | 1940 | 1948 | 0 | +0.00(+0.00%) |
May 21, 2016 | 1944 | 1952 | 1940 | 1948 | 0 | +0.00(+0.00%) |
May 20, 2016 | 1944 | 1952 | 1940 | 1948 | 0 | +0.89(+0.05%) |
May 19, 2016 | 1954 | 1954 | 1942 | 1947 | 0 | -9.95(-0.51%) |
May 18, 2016 | 1963 | 1964 | 1946 | 1957 | 0 | -11.33(-0.58%) |
May 17, 2016 | 1974 | 1975 | 1963 | 1968 | 0 | +0.15(+0.01%) |
May 16, 2016 | 1962 | 1971 | 1961 | 1968 | 0 | +0.92(+0.05%) |
May 15, 2016 | 1980 | 1980 | 1963 | 1967 | 0 | +0.00(+0.00%) |
May 14, 2016 | 1980 | 1980 | 1963 | 1967 | 0 | +0.00(+0.00%) |
May 13, 2016 | 1980 | 1980 | 1963 | 1967 | 0 | -10.50(-0.53%) |
May 12, 2016 | 1973 | 1981 | 1971 | 1977 | 0 | -2.61(-0.13%) |
May 11, 2016 | 1989 | 1989 | 1970 | 1980 | 0 | -2.40(-0.12%) |
May 10, 2016 | 1966 | 1982 | 1965 | 1982 | 0 | +14.69(+0.75%) |
May 09, 2016 | 1975 | 1976 | 1963 | 1968 | 0 | -8.90(-0.45%) |
May 08, 2016 | 1978 | 1982 | 1969 | 1977 | 0 | +0.00(+0.00%) |
May 07, 2016 | 1978 | 1982 | 1969 | 1977 | 0 | +0.00(+0.00%) |
May 06, 2016 | 1978 | 1982 | 1969 | 1977 | 0 | +0.00(+0.00%) |
May 05, 2016 | 1978 | 1982 | 1969 | 1977 | 0 | +0.00(+0.00%) |
May 04, 2016 | 1978 | 1982 | 1969 | 1977 | 0 | -9.70(-0.49%) |
May 03, 2016 | 1988 | 1989 | 1980 | 1986 | 0 | +8.26(+0.42%) |
May 02, 2016 | 1992 | 1992 | 1977 | 1978 | 0 | -16.00(-0.80%) |
May 01, 2016 | 1999 | 1999 | 1983 | 1994 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 1999 | 1999 | 1983 | 1994 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 1999 | 1999 | 1983 | 1994 | 0 | -6.78(-0.34%) |
Apr 28, 2016 | 2021 | 2023 | 1999 | 2001 | 0 | -14.47(-0.72%) |
Apr 27, 2016 | 2019 | 2020 | 2013 | 2015 | 0 | -4.23(-0.21%) |
Apr 26, 2016 | 2013 | 2022 | 2012 | 2020 | 0 | +5.08(+0.25%) |
Apr 25, 2016 | 2016 | 2017 | 2007 | 2015 | 0 | -0.94(-0.05%) |
Apr 24, 2016 | 2015 | 2018 | 2011 | 2015 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2015 | 2018 | 2011 | 2015 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2015 | 2018 | 2011 | 2015 | 0 | -6.61(-0.33%) |
Apr 21, 2016 | 2015 | 2022 | 2009 | 2022 | 0 | +16.27(+0.81%) |
Apr 20, 2016 | 2017 | 2024 | 2006 | 2006 | 0 | -5.53(-0.27%) |
Apr 19, 2016 | 2015 | 2020 | 2008 | 2011 | 0 | +2.26(+0.11%) |
Apr 18, 2016 | 2001 | 2010 | 1998 | 2009 | 0 | -5.61(-0.28%) |
Apr 17, 2016 | 2013 | 2017 | 2009 | 2015 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 2013 | 2017 | 2009 | 2015 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 2013 | 2017 | 2009 | 2015 | 0 | -1.22(-0.06%) |
Apr 14, 2016 | 2004 | 2016 | 2001 | 2016 | 0 | +34.61(+1.75%) |
Apr 13, 2016 | 1970 | 1982 | 1968 | 1981 | 0 | +0.00(+0.00%) |
Apr 12, 2016 | 1970 | 1982 | 1968 | 1981 | 0 | +10.95(+0.56%) |
Apr 11, 2016 | 1972 | 1974 | 1963 | 1970 | 0 | -1.68(-0.09%) |
Apr 10, 2016 | 1961 | 1972 | 1954 | 1972 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 1961 | 1972 | 1954 | 1972 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 1961 | 1972 | 1954 | 1972 | 0 | -1.84(-0.09%) |
Apr 07, 2016 | 1979 | 1980 | 1965 | 1974 | 0 | +2.57(+0.13%) |
Apr 06, 2016 | 1963 | 1975 | 1962 | 1971 | 0 | +8.58(+0.44%) |
Apr 05, 2016 | 1972 | 1973 | 1959 | 1963 | 0 | -16.23(-0.82%) |
Apr 04, 2016 | 1975 | 1979 | 1969 | 1979 | 0 | +5.40(+0.27%) |
Apr 03, 2016 | 1995 | 1995 | 1970 | 1974 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 1995 | 1995 | 1970 | 1974 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 1995 | 1995 | 1970 | 1974 | 0 | -22.28(-1.12%) |
Mar 31, 2016 | 2006 | 2007 | 1987 | 1996 | 0 | -6.29(-0.31%) |
Mar 30, 2016 | 2005 | 2009 | 1999 | 2002 | 0 | +7.23(+0.36%) |
Mar 29, 2016 | 1987 | 1997 | 1984 | 1995 | 0 | +12.37(+0.62%) |
Mar 28, 2016 | 1985 | 1992 | 1981 | 1983 | 0 | -1.27(-0.06%) |
Mar 27, 2016 | 1991 | 1991 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 1991 | 1991 | 1982 | 1984 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 1991 | 1991 | 1982 | 1984 | 0 | -2.16(-0.11%) |
Mar 24, 2016 | 1988 | 1993 | 1981 | 1986 | 0 | -9.15(-0.46%) |
Mar 23, 2016 | 1996 | 2002 | 1990 | 1995 | 0 | -1.69(-0.08%) |
Mar 22, 2016 | 1993 | 1998 | 1987 | 1997 | 0 | +7.05(+0.35%) |
Mar 21, 2016 | 1999 | 2003 | 1983 | 1990 | 0 | -2.36(-0.12%) |
Mar 20, 2016 | 1996 | 1996 | 1986 | 1992 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 1996 | 1996 | 1986 | 1992 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 1996 | 1996 | 1986 | 1992 | 0 | +4.13(+0.21%) |
Mar 17, 2016 | 1985 | 2000 | 1984 | 1988 | 0 | +13.09(+0.66%) |
Mar 16, 2016 | 1972 | 1982 | 1970 | 1975 | 0 | +4.93(+0.25%) |
Mar 15, 2016 | 1976 | 1979 | 1966 | 1970 | 0 | -2.30(-0.12%) |
Mar 14, 2016 | 1986 | 1986 | 1971 | 1972 | 0 | +0.86(+0.04%) |
Mar 13, 2016 | 1968 | 1976 | 1967 | 1971 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 1968 | 1976 | 1967 | 1971 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 1968 | 1976 | 1967 | 1971 | 0 | +2.08(+0.11%) |
Mar 10, 2016 | 1959 | 1976 | 1956 | 1969 | 0 | +16.38(+0.84%) |
Mar 09, 2016 | 1941 | 1953 | 1938 | 1953 | 0 | +6.83(+0.35%) |
Mar 08, 2016 | 1959 | 1959 | 1936 | 1946 | 0 | -11.75(-0.60%) |
Mar 07, 2016 | 1961 | 1963 | 1956 | 1958 | 0 | +2.24(+0.11%) |
Mar 06, 2016 | 1956 | 1958 | 1949 | 1956 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 1956 | 1958 | 1949 | 1956 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 1956 | 1958 | 1949 | 1956 | 0 | -2.54(-0.13%) |
Mar 03, 2016 | 1958 | 1958 | 1947 | 1958 | 0 | +10.75(+0.55%) |
Mar 02, 2016 | 1944 | 1950 | 1942 | 1947 | 0 | +30.76(+1.60%) |