Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.74 | 81.74 | 81.74 | 81.74 | 1,508 | +0.95(+1.18%) |
May 27, 2016 | 80.79 | 80.79 | 80.79 | 0 | +0.64(+0.80%) | |
May 24, 2016 | 80.15 | 80.15 | 80.15 | 493 | +0.27(+0.33%) | |
May 23, 2016 | 79.89 | 79.89 | 79.89 | 79.89 | 626 | -0.11(-0.14%) |
May 20, 2016 | 80.02 | 80.02 | 79.85 | 80.00 | 6,065 | +0.37(+0.46%) |
May 18, 2016 | 79.63 | 79.63 | 79.63 | 701 | -0.24(-0.30%) | |
May 17, 2016 | 80.20 | 80.20 | 79.70 | 79.87 | 1,433 | -0.04(-0.05%) |
May 16, 2016 | 79.94 | 79.94 | 79.91 | 79.91 | 1,143 | +0.66(+0.83%) |
May 13, 2016 | 79.51 | 79.51 | 79.25 | 79.25 | 1,037 | -2.46(-3.01%) |
May 11, 2016 | 81.71 | 81.71 | 81.71 | 541 | +4.51(+5.84%) | |
May 10, 2016 | 76.97 | 77.25 | 76.97 | 77.20 | 1,157 | +0.07(+0.09%) |
May 09, 2016 | 77.80 | 77.80 | 77.13 | 77.13 | 1,003 | -0.44(-0.57%) |
May 05, 2016 | 77.57 | 77.57 | 77.57 | 397 | -0.69(-0.88%) | |
May 04, 2016 | 78.22 | 78.56 | 78.22 | 78.26 | 7,855 | -1.54(-1.93%) |
May 02, 2016 | 79.80 | 79.80 | 79.80 | 378 | +0.04(+0.05%) | |
Apr 29, 2016 | 79.76 | 79.76 | 79.76 | 79.76 | 367 | -0.39(-0.48%) |
Apr 28, 2016 | 79.77 | 80.15 | 79.77 | 80.15 | 1,762 | +0.49(+0.62%) |
Apr 27, 2016 | 79.66 | 79.66 | 79.66 | 79.66 | 614 | +1.02(+1.30%) |
Apr 26, 2016 | 78.43 | 78.64 | 78.43 | 78.64 | 1,784 | -0.21(-0.27%) |
Apr 25, 2016 | 78.72 | 78.85 | 78.72 | 78.85 | 1,090 | -1.37(-1.70%) |
Apr 21, 2016 | 80.22 | 80.22 | 80.22 | 571 | -0.28(-0.35%) | |
Apr 19, 2016 | 80.50 | 80.50 | 80.50 | 574 | +1.61(+2.04%) | |
Apr 18, 2016 | 78.89 | 78.89 | 78.89 | 78.89 | 741 | +0.13(+0.17%) |
Apr 15, 2016 | 78.76 | 78.76 | 78.76 | 78.76 | 1,238 | +0.05(+0.06%) |
Apr 14, 2016 | 78.31 | 78.71 | 78.31 | 78.71 | 10,333 | -0.05(-0.06%) |
Apr 13, 2016 | 78.75 | 78.81 | 78.75 | 78.76 | 1,205 | +1.12(+1.44%) |
Apr 12, 2016 | 77.26 | 77.64 | 77.25 | 77.64 | 1,342 | +1.34(+1.76%) |
Apr 11, 2016 | 76.04 | 76.30 | 76.04 | 76.30 | 1,544 | +4.17(+5.79%) |
Apr 07, 2016 | 72.12 | 72.12 | 72.12 | 448 | -0.86(-1.18%) | |
Apr 06, 2016 | 72.98 | 72.98 | 72.98 | 72.98 | 625 | -2.25(-2.99%) |
Apr 01, 2016 | 75.23 | 75.23 | 75.23 | 646 | +0.28(+0.37%) | |
Mar 31, 2016 | 75.26 | 75.30 | 74.95 | 74.95 | 1,211 | -0.82(-1.08%) |
Mar 30, 2016 | 75.64 | 75.77 | 75.37 | 75.77 | 1,095 | +1.56(+2.10%) |
Mar 29, 2016 | 72.91 | 74.21 | 72.91 | 74.21 | 1,441 | +1.41(+1.94%) |
Mar 28, 2016 | 72.80 | 72.80 | 72.80 | 72.80 | 970 | +0.34(+0.47%) |
Mar 24, 2016 | 72.46 | 72.46 | 72.46 | 0 | -0.22(-0.30%) | |
Mar 22, 2016 | 72.67 | 72.67 | 72.67 | 571 | +0.38(+0.52%) | |
Mar 21, 2016 | 72.44 | 72.45 | 72.30 | 72.30 | 11,028 | -0.43(-0.59%) |
Mar 18, 2016 | 72.73 | 72.73 | 72.73 | 72.73 | 734 | +0.85(+1.18%) |
Mar 17, 2016 | 71.77 | 71.88 | 71.77 | 71.88 | 1,827 | +0.36(+0.50%) |
Mar 16, 2016 | 70.20 | 71.52 | 70.20 | 71.52 | 2,224 | +1.24(+1.76%) |
Mar 15, 2016 | 70.46 | 70.46 | 70.28 | 70.28 | 1,530 | -1.25(-1.75%) |
Mar 14, 2016 | 71.53 | 71.53 | 71.53 | 71.53 | 781 | +0.12(+0.17%) |
Mar 11, 2016 | 70.90 | 71.41 | 70.90 | 71.41 | 1,347 | +3.28(+4.81%) |
Mar 09, 2016 | 68.13 | 68.13 | 68.13 | 605 | +0.08(+0.12%) | |
Mar 07, 2016 | 68.05 | 68.05 | 68.05 | 624 | -0.59(-0.86%) | |
Mar 04, 2016 | 68.64 | 68.64 | 68.64 | 68.64 | 852 | +0.66(+0.98%) |
Mar 03, 2016 | 67.98 | 67.98 | 67.98 | 67.98 | 1,597 | +5.07(+8.06%) |
Mar 02, 2016 | 62.31 | 62.91 | 62.31 | 62.91 | 1,352 | -0.49(-0.77%) |