Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.00 | 73.00 | 70.20 | 70.80 | 213,509 | -0.20(-0.28%) |
May 27, 2016 | 69.40 | 71.00 | 71.00 | 71.00 | 207,845 | +1.40(+2.01%) |
May 26, 2016 | 68.60 | 71.20 | 68.40 | 69.60 | 334,532 | +1.00(+1.46%) |
May 25, 2016 | 69.00 | 70.20 | 68.60 | 68.60 | 285,257 | -0.20(-0.29%) |
May 24, 2016 | 68.60 | 70.00 | 68.00 | 68.80 | 263,145 | +0.60(+0.88%) |
May 23, 2016 | 68.80 | 70.00 | 67.80 | 68.20 | 235,417 | -0.80(-1.16%) |
May 20, 2016 | 67.80 | 69.60 | 67.40 | 69.00 | 264,547 | +1.00(+1.47%) |
May 19, 2016 | 66.20 | 68.40 | 66.00 | 68.00 | 510,535 | +0.60(+0.89%) |
May 18, 2016 | 66.80 | 68.00 | 66.30 | 67.40 | 323,239 | -0.20(-0.30%) |
May 17, 2016 | 68.00 | 68.80 | 67.00 | 67.60 | 280,047 | -0.40(-0.59%) |
May 16, 2016 | 67.80 | 69.60 | 67.40 | 68.00 | 266,680 | +0.00(+0.00%) |
May 13, 2016 | 68.00 | 69.10 | 65.90 | 68.00 | 358,418 | -0.20(-0.29%) |
May 12, 2016 | 69.40 | 71.40 | 67.20 | 68.20 | 505,856 | -1.00(-1.45%) |
May 11, 2016 | 70.00 | 71.20 | 68.20 | 69.20 | 506,672 | -1.60(-2.26%) |
May 10, 2016 | 67.40 | 73.00 | 67.00 | 70.80 | 669,698 | +3.40(+5.04%) |
May 09, 2016 | 66.00 | 68.30 | 64.60 | 67.40 | 666,786 | +1.60(+2.43%) |
May 06, 2016 | 64.60 | 67.60 | 63.60 | 65.80 | 465,715 | +0.60(+0.92%) |
May 05, 2016 | 68.00 | 70.22 | 64.60 | 65.20 | 751,218 | -2.40(-3.55%) |
May 04, 2016 | 67.60 | 69.00 | 66.00 | 67.60 | 490,332 | +0.00(+0.00%) |
May 03, 2016 | 68.00 | 70.00 | 67.40 | 67.60 | 641,449 | -2.20(-3.15%) |
May 02, 2016 | 72.00 | 72.00 | 65.80 | 69.80 | 1,067,207 | -2.60(-3.59%) |
Apr 29, 2016 | 81.20 | 81.80 | 71.40 | 72.40 | 2,253,130 | -16.20(-18.28%) |
Apr 28, 2016 | 91.60 | 92.80 | 87.80 | 88.60 | 569,500 | -3.60(-3.90%) |
Apr 27, 2016 | 92.80 | 94.00 | 88.60 | 92.20 | 679,922 | +0.00(+0.00%) |
Apr 26, 2016 | 90.40 | 94.40 | 90.40 | 92.20 | 398,002 | +1.20(+1.32%) |
Apr 25, 2016 | 89.20 | 91.20 | 89.00 | 91.00 | 363,371 | +1.60(+1.79%) |
Apr 22, 2016 | 91.00 | 91.80 | 88.20 | 89.40 | 340,485 | -1.40(-1.54%) |
Apr 21, 2016 | 91.00 | 93.00 | 90.20 | 90.80 | 219,559 | -0.20(-0.22%) |
Apr 20, 2016 | 90.00 | 92.22 | 89.10 | 91.00 | 254,977 | -0.40(-0.44%) |
Apr 19, 2016 | 90.40 | 92.40 | 90.00 | 91.40 | 237,714 | +0.40(+0.44%) |
Apr 18, 2016 | 91.00 | 93.00 | 89.20 | 91.00 | 342,755 | -0.80(-0.87%) |
Apr 15, 2016 | 88.60 | 93.40 | 88.40 | 91.80 | 363,190 | +3.40(+3.85%) |
Apr 14, 2016 | 91.80 | 94.00 | 87.80 | 88.40 | 430,984 | -2.00(-2.21%) |
Apr 13, 2016 | 88.20 | 90.60 | 87.20 | 90.40 | 508,449 | +3.20(+3.67%) |
Apr 12, 2016 | 82.20 | 88.00 | 82.20 | 87.20 | 558,142 | +4.60(+5.57%) |
Apr 11, 2016 | 85.40 | 86.00 | 82.30 | 82.60 | 252,965 | -1.60(-1.90%) |
Apr 08, 2016 | 86.80 | 87.40 | 82.40 | 84.20 | 378,150 | -1.40(-1.64%) |
Apr 07, 2016 | 88.20 | 89.60 | 85.20 | 85.60 | 519,093 | -3.60(-4.04%) |
Apr 06, 2016 | 88.40 | 90.60 | 85.40 | 89.20 | 675,379 | +1.40(+1.59%) |
Apr 05, 2016 | 85.80 | 88.00 | 84.20 | 87.80 | 705,916 | +2.00(+2.33%) |
Apr 04, 2016 | 82.00 | 90.60 | 80.80 | 85.80 | 1,432,942 | +7.40(+9.44%) |
Apr 01, 2016 | 78.00 | 79.80 | 77.00 | 78.40 | 328,659 | -1.40(-1.75%) |
Mar 31, 2016 | 78.00 | 81.40 | 78.00 | 79.80 | 343,171 | +1.80(+2.31%) |
Mar 30, 2016 | 79.40 | 80.20 | 77.40 | 78.00 | 400,758 | -1.40(-1.76%) |
Mar 29, 2016 | 77.60 | 80.20 | 76.20 | 79.40 | 404,101 | +1.40(+1.79%) |
Mar 28, 2016 | 79.40 | 80.00 | 77.20 | 78.00 | 323,800 | -0.60(-0.76%) |
Mar 24, 2016 | 77.00 | 78.60 | 78.60 | 78.60 | 402,530 | +1.20(+1.55%) |
Mar 23, 2016 | 82.20 | 82.80 | 77.00 | 77.40 | 452,576 | -4.80(-5.84%) |
Mar 22, 2016 | 82.20 | 84.00 | 81.80 | 82.20 | 215,836 | -1.00(-1.20%) |
Mar 21, 2016 | 80.40 | 83.20 | 80.20 | 83.20 | 345,594 | +2.20(+2.72%) |
Mar 18, 2016 | 85.00 | 85.80 | 80.80 | 81.00 | 720,116 | -2.00(-2.41%) |
Mar 17, 2016 | 81.20 | 85.80 | 80.50 | 83.00 | 450,078 | +2.60(+3.23%) |
Mar 16, 2016 | 79.20 | 82.40 | 78.90 | 80.40 | 541,397 | +1.00(+1.26%) |
Mar 15, 2016 | 81.40 | 82.40 | 75.80 | 79.40 | 887,716 | -3.20(-3.87%) |
Mar 14, 2016 | 82.20 | 85.00 | 82.20 | 82.60 | 425,634 | -0.20(-0.24%) |
Mar 11, 2016 | 82.20 | 84.60 | 80.60 | 82.80 | 588,048 | +2.00(+2.48%) |
Mar 10, 2016 | 84.20 | 84.80 | 80.40 | 80.80 | 616,265 | -1.40(-1.70%) |
Mar 09, 2016 | 86.40 | 86.80 | 81.00 | 82.20 | 767,693 | -9.40(-10.26%) |
Mar 08, 2016 | 94.60 | 95.20 | 91.00 | 91.60 | 607,577 | -3.60(-3.78%) |
Mar 07, 2016 | 96.80 | 100.00 | 94.30 | 95.20 | 662,031 | -0.60(-0.63%) |
Mar 04, 2016 | 97.80 | 105.00 | 94.60 | 95.80 | 1,155,368 | -1.40(-1.44%) |
Mar 03, 2016 | 90.00 | 100.00 | 89.80 | 97.20 | 848,328 | +4.00(+4.29%) |
Mar 02, 2016 | 92.00 | 93.40 | 89.60 | 93.20 | 516,320 | +0.60(+0.65%) |