Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.98 | 95.48 | 87.55 | 89.12 | 914,853 | -1.36(-1.50%) |
May 27, 2016 | 89.95 | 90.48 | 90.48 | 90.48 | 261,200 | +0.31(+0.34%) |
May 26, 2016 | 88.97 | 91.00 | 88.19 | 90.17 | 571,317 | +2.22(+2.52%) |
May 25, 2016 | 86.38 | 90.52 | 85.51 | 87.95 | 664,416 | +1.11(+1.28%) |
May 24, 2016 | 85.26 | 87.40 | 84.55 | 86.84 | 413,761 | +1.70(+2.00%) |
May 23, 2016 | 84.99 | 86.00 | 84.15 | 85.14 | 489,122 | +0.66(+0.78%) |
May 20, 2016 | 80.47 | 84.89 | 80.47 | 84.48 | 410,393 | +3.91(+4.85%) |
May 19, 2016 | 80.22 | 80.86 | 78.89 | 80.57 | 198,261 | +0.21(+0.26%) |
May 18, 2016 | 79.85 | 82.05 | 79.35 | 80.36 | 250,248 | +0.06(+0.07%) |
May 17, 2016 | 80.08 | 82.83 | 78.30 | 80.30 | 298,252 | +0.58(+0.73%) |
May 16, 2016 | 77.55 | 81.22 | 76.69 | 79.72 | 468,596 | +2.77(+3.60%) |
May 13, 2016 | 76.33 | 79.09 | 75.89 | 76.95 | 271,352 | +0.29(+0.38%) |
May 12, 2016 | 78.19 | 78.46 | 74.50 | 76.66 | 459,855 | -0.96(-1.24%) |
May 11, 2016 | 75.90 | 79.50 | 75.36 | 77.62 | 391,986 | +0.94(+1.23%) |
May 10, 2016 | 78.33 | 78.33 | 74.42 | 76.68 | 535,476 | -1.48(-1.89%) |
May 09, 2016 | 78.20 | 80.23 | 77.78 | 78.16 | 401,697 | -0.84(-1.06%) |
May 06, 2016 | 76.91 | 80.34 | 75.71 | 79.00 | 492,637 | +1.05(+1.35%) |
May 05, 2016 | 76.66 | 79.45 | 74.05 | 77.95 | 610,794 | -0.59(-0.75%) |
May 04, 2016 | 80.00 | 80.00 | 76.52 | 78.54 | 476,520 | -1.30(-1.63%) |
May 03, 2016 | 81.53 | 81.63 | 78.34 | 79.84 | 347,909 | -2.69(-3.26%) |
May 02, 2016 | 81.92 | 82.65 | 79.22 | 82.53 | 292,163 | +1.51(+1.86%) |
Apr 29, 2016 | 82.70 | 83.76 | 79.10 | 81.02 | 383,856 | -1.39(-1.69%) |
Apr 28, 2016 | 82.65 | 84.29 | 81.41 | 82.41 | 222,928 | +0.18(+0.22%) |
Apr 27, 2016 | 82.84 | 83.95 | 81.01 | 82.23 | 337,980 | -1.56(-1.86%) |
Apr 26, 2016 | 84.31 | 84.73 | 81.64 | 83.79 | 430,172 | -0.48(-0.57%) |
Apr 25, 2016 | 84.43 | 85.43 | 83.53 | 84.27 | 293,642 | -0.48(-0.57%) |
Apr 22, 2016 | 86.62 | 86.70 | 83.52 | 84.75 | 339,087 | -1.61(-1.86%) |
Apr 21, 2016 | 87.91 | 88.25 | 85.00 | 86.36 | 493,056 | +0.13(+0.15%) |
Apr 20, 2016 | 83.26 | 88.34 | 82.34 | 86.23 | 803,769 | +3.69(+4.47%) |
Apr 19, 2016 | 84.56 | 84.79 | 80.13 | 82.54 | 609,286 | -1.20(-1.43%) |
Apr 18, 2016 | 82.12 | 84.98 | 80.75 | 83.74 | 467,945 | +1.45(+1.76%) |
Apr 15, 2016 | 80.94 | 83.25 | 80.30 | 82.29 | 269,745 | +0.68(+0.83%) |
Apr 14, 2016 | 80.00 | 81.86 | 79.66 | 81.61 | 305,923 | +1.23(+1.53%) |
Apr 13, 2016 | 79.33 | 82.27 | 78.48 | 80.38 | 342,271 | +1.24(+1.57%) |
Apr 12, 2016 | 78.65 | 80.31 | 76.31 | 79.14 | 551,376 | -0.63(-0.79%) |
Apr 11, 2016 | 81.89 | 81.89 | 79.31 | 79.77 | 506,138 | +0.08(+0.10%) |
Apr 08, 2016 | 79.33 | 80.93 | 78.03 | 79.69 | 429,346 | +1.04(+1.32%) |
Apr 07, 2016 | 78.66 | 79.64 | 76.88 | 78.65 | 483,709 | -0.60(-0.76%) |
Apr 06, 2016 | 74.79 | 79.80 | 74.04 | 79.25 | 681,037 | +4.82(+6.48%) |
Apr 05, 2016 | 73.12 | 76.17 | 72.60 | 74.43 | 376,115 | +0.79(+1.07%) |
Apr 04, 2016 | 74.36 | 77.00 | 73.03 | 73.64 | 599,040 | -0.97(-1.30%) |
Apr 01, 2016 | 71.05 | 75.90 | 70.70 | 74.61 | 598,977 | +2.46(+3.41%) |
Mar 31, 2016 | 71.28 | 76.21 | 69.12 | 72.15 | 1,166,425 | +1.23(+1.73%) |
Mar 30, 2016 | 75.38 | 75.94 | 70.52 | 70.92 | 935,056 | -4.05(-5.40%) |
Mar 29, 2016 | 77.29 | 77.50 | 72.51 | 74.97 | 992,900 | -2.02(-2.62%) |
Mar 28, 2016 | 82.77 | 82.86 | 76.15 | 76.99 | 1,007,631 | -4.64(-5.68%) |
Mar 24, 2016 | 79.74 | 81.63 | 81.63 | 81.63 | 669,600 | +0.89(+1.10%) |
Mar 23, 2016 | 85.87 | 88.41 | 79.85 | 80.74 | 1,001,872 | -4.50(-5.28%) |
Mar 22, 2016 | 79.06 | 85.89 | 78.65 | 85.24 | 960,519 | +4.37(+5.40%) |
Mar 21, 2016 | 72.76 | 82.16 | 72.72 | 80.87 | 957,712 | +8.15(+11.21%) |
Mar 18, 2016 | 73.06 | 74.83 | 71.15 | 72.72 | 701,561 | +0.54(+0.75%) |
Mar 17, 2016 | 71.88 | 75.87 | 70.31 | 72.18 | 1,121,530 | +0.11(+0.15%) |
Mar 16, 2016 | 79.16 | 80.35 | 69.50 | 72.07 | 1,777,697 | -7.80(-9.77%) |
Mar 15, 2016 | 85.19 | 86.50 | 78.32 | 79.87 | 2,378,075 | -4.84(-5.71%) |
Mar 14, 2016 | 84.05 | 91.65 | 80.00 | 84.71 | 10,544,529 | +46.25(+120.25%) |
Mar 11, 2016 | 36.69 | 38.96 | 36.55 | 38.46 | 352,800 | +1.82(+4.97%) |
Mar 10, 2016 | 37.31 | 37.37 | 35.83 | 36.64 | 435,494 | -0.56(-1.51%) |
Mar 09, 2016 | 38.05 | 38.63 | 36.37 | 37.20 | 364,862 | -0.33(-0.88%) |
Mar 08, 2016 | 39.81 | 39.81 | 37.40 | 37.53 | 457,268 | -2.32(-5.82%) |
Mar 07, 2016 | 39.88 | 40.20 | 38.91 | 39.85 | 462,500 | -0.05(-0.13%) |
Mar 04, 2016 | 39.20 | 40.72 | 38.23 | 39.90 | 477,555 | +0.84(+2.15%) |
Mar 03, 2016 | 39.14 | 40.24 | 37.79 | 39.06 | 537,145 | -1.91(-4.66%) |
Mar 02, 2016 | 38.57 | 41.31 | 38.27 | 40.97 | 510,287 | +2.77(+7.25%) |