Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.00 | 108.00 | 100.00 | 104.80 | 4,792 | +4.80(+4.80%) |
May 27, 2016 | 100.40 | 100.00 | 100.00 | 100.00 | 3,235 | +0.00(+0.00%) |
May 26, 2016 | 101.90 | 102.31 | 99.00 | 100.00 | 2,111 | -1.40(-1.38%) |
May 25, 2016 | 96.00 | 102.40 | 95.40 | 101.40 | 5,009 | +7.00(+7.42%) |
May 24, 2016 | 92.40 | 96.00 | 90.80 | 94.40 | 2,761 | +2.60(+2.83%) |
May 23, 2016 | 87.80 | 93.80 | 87.80 | 91.80 | 3,066 | +4.00(+4.56%) |
May 20, 2016 | 86.40 | 89.80 | 86.40 | 87.80 | 2,181 | +2.80(+3.29%) |
May 19, 2016 | 86.20 | 87.00 | 82.40 | 85.00 | 3,022 | -2.00(-2.30%) |
May 18, 2016 | 84.40 | 88.20 | 84.20 | 87.00 | 4,589 | +1.60(+1.87%) |
May 17, 2016 | 88.60 | 93.80 | 85.00 | 85.40 | 4,242 | -3.00(-3.39%) |
May 16, 2016 | 84.60 | 90.20 | 84.60 | 88.40 | 3,676 | +3.20(+3.76%) |
May 13, 2016 | 84.20 | 88.00 | 81.40 | 85.20 | 3,672 | +1.00(+1.19%) |
May 12, 2016 | 90.00 | 90.00 | 82.00 | 84.20 | 6,151 | -5.20(-5.82%) |
May 11, 2016 | 90.60 | 94.80 | 88.40 | 89.40 | 5,703 | -3.80(-4.08%) |
May 10, 2016 | 96.60 | 99.00 | 91.20 | 93.20 | 2,655 | -2.00(-2.10%) |
May 09, 2016 | 91.00 | 100.70 | 89.60 | 95.20 | 5,181 | +4.20(+4.62%) |
May 06, 2016 | 89.20 | 92.20 | 88.60 | 91.00 | 2,392 | +1.00(+1.11%) |
May 05, 2016 | 94.20 | 94.20 | 90.00 | 90.00 | 4,018 | -4.00(-4.26%) |
May 04, 2016 | 100.40 | 103.40 | 91.20 | 94.00 | 7,485 | -6.60(-6.56%) |
May 03, 2016 | 105.40 | 106.40 | 100.20 | 100.60 | 3,267 | -6.00(-5.63%) |
May 02, 2016 | 107.80 | 108.20 | 102.20 | 106.60 | 3,775 | +0.00(+0.00%) |
Apr 29, 2016 | 109.60 | 113.00 | 106.00 | 106.60 | 4,854 | -3.20(-2.91%) |
Apr 28, 2016 | 106.60 | 115.20 | 105.40 | 109.80 | 3,932 | +2.60(+2.43%) |
Apr 27, 2016 | 110.80 | 113.60 | 107.00 | 107.20 | 2,259 | -3.80(-3.42%) |
Apr 26, 2016 | 116.00 | 116.00 | 108.40 | 111.00 | 4,627 | -4.80(-4.15%) |
Apr 25, 2016 | 117.80 | 119.80 | 114.60 | 115.80 | 3,094 | -2.60(-2.20%) |
Apr 22, 2016 | 117.60 | 119.80 | 117.60 | 118.40 | 3,009 | +0.40(+0.34%) |
Apr 21, 2016 | 113.00 | 118.80 | 112.60 | 118.00 | 3,955 | +4.80(+4.24%) |
Apr 20, 2016 | 114.00 | 116.60 | 112.40 | 113.20 | 1,723 | -0.80(-0.70%) |
Apr 19, 2016 | 115.80 | 116.60 | 113.80 | 114.00 | 3,588 | -0.80(-0.70%) |
Apr 18, 2016 | 114.00 | 119.00 | 114.00 | 114.80 | 2,974 | -3.00(-2.55%) |
Apr 15, 2016 | 116.20 | 118.40 | 114.60 | 117.80 | 2,209 | +0.60(+0.51%) |
Apr 14, 2016 | 117.00 | 118.80 | 114.00 | 117.20 | 3,308 | +1.00(+0.86%) |
Apr 13, 2016 | 114.60 | 119.40 | 113.72 | 116.20 | 4,619 | +2.60(+2.29%) |
Apr 12, 2016 | 116.00 | 117.82 | 112.40 | 113.60 | 3,792 | -2.00(-1.73%) |
Apr 11, 2016 | 114.80 | 118.60 | 113.20 | 115.60 | 4,219 | +2.20(+1.94%) |
Apr 08, 2016 | 118.80 | 123.20 | 111.80 | 113.40 | 2,997 | -3.00(-2.58%) |
Apr 07, 2016 | 118.60 | 121.68 | 115.40 | 116.40 | 4,841 | -3.60(-3.00%) |
Apr 06, 2016 | 113.80 | 120.40 | 113.80 | 120.00 | 4,706 | +6.80(+6.01%) |
Apr 05, 2016 | 116.00 | 120.80 | 113.00 | 113.20 | 4,568 | -4.20(-3.58%) |
Apr 04, 2016 | 120.40 | 121.60 | 117.20 | 117.40 | 3,132 | -1.00(-0.84%) |
Apr 01, 2016 | 111.20 | 119.00 | 111.20 | 118.40 | 3,339 | +4.80(+4.23%) |
Mar 31, 2016 | 112.20 | 117.80 | 112.20 | 113.60 | 3,302 | +1.60(+1.43%) |
Mar 30, 2016 | 115.80 | 120.00 | 109.00 | 112.00 | 2,878 | -0.80(-0.71%) |
Mar 29, 2016 | 102.80 | 114.40 | 101.40 | 112.80 | 4,165 | +9.20(+8.88%) |
Mar 28, 2016 | 105.60 | 111.20 | 98.60 | 103.60 | 4,958 | -1.20(-1.15%) |
Mar 24, 2016 | 105.60 | 104.80 | 104.80 | 104.80 | 3,185 | -2.60(-2.42%) |
Mar 23, 2016 | 114.60 | 118.80 | 106.20 | 107.40 | 3,077 | -8.40(-7.25%) |
Mar 22, 2016 | 116.80 | 120.80 | 113.00 | 115.80 | 7,090 | -2.80(-2.36%) |
Mar 21, 2016 | 117.40 | 124.00 | 116.80 | 118.60 | 7,015 | +1.20(+1.02%) |
Mar 18, 2016 | 113.00 | 118.00 | 109.20 | 117.40 | 3,760 | +5.00(+4.45%) |
Mar 17, 2016 | 110.60 | 114.20 | 103.60 | 112.40 | 4,370 | +1.20(+1.08%) |
Mar 16, 2016 | 119.40 | 120.00 | 108.00 | 111.20 | 2,834 | -2.60(-2.28%) |
Mar 15, 2016 | 135.00 | 135.00 | 110.63 | 113.80 | 6,289 | -16.00(-12.33%) |
Mar 14, 2016 | 126.40 | 134.59 | 124.40 | 129.80 | 2,719 | +2.40(+1.88%) |
Mar 11, 2016 | 125.00 | 129.00 | 124.40 | 127.40 | 2,619 | +4.00(+3.24%) |
Mar 10, 2016 | 130.40 | 130.40 | 121.00 | 123.40 | 4,881 | -5.60(-4.34%) |
Mar 09, 2016 | 122.60 | 137.40 | 118.53 | 129.00 | 10,470 | +7.20(+5.91%) |
Mar 08, 2016 | 128.00 | 128.00 | 119.40 | 121.80 | 29,831 | -7.60(-5.87%) |
Mar 07, 2016 | 128.20 | 131.20 | 125.40 | 129.40 | 7,839 | +0.20(+0.15%) |
Mar 04, 2016 | 127.80 | 132.40 | 125.60 | 129.20 | 6,999 | +2.00(+1.57%) |
Mar 03, 2016 | 127.00 | 128.00 | 124.60 | 127.20 | 3,299 | +0.20(+0.16%) |
Mar 02, 2016 | 123.60 | 128.20 | 123.60 | 127.00 | 4,917 | +3.40(+2.75%) |