Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.66 | 84.66 | 84.66 | 84.66 | 401 | +0.76(+0.91%) |
May 27, 2016 | 83.90 | 83.90 | 83.90 | 0 | -0.13(-0.15%) | |
May 26, 2016 | 84.02 | 84.10 | 84.02 | 84.03 | 2,109 | +1.55(+1.88%) |
May 25, 2016 | 82.50 | 82.50 | 82.08 | 82.48 | 977 | +1.69(+2.09%) |
May 24, 2016 | 80.00 | 80.79 | 80.00 | 80.79 | 3,479 | +1.04(+1.30%) |
May 23, 2016 | 78.96 | 79.75 | 78.85 | 79.75 | 1,496 | +0.14(+0.18%) |
May 20, 2016 | 80.01 | 80.75 | 79.61 | 79.61 | 1,826 | +0.46(+0.58%) |
May 19, 2016 | 79.15 | 79.15 | 79.15 | 79.15 | 308 | -0.85(-1.06%) |
May 18, 2016 | 80.00 | 80.00 | 79.50 | 80.00 | 973 | -1.06(-1.30%) |
May 17, 2016 | 81.65 | 81.65 | 80.65 | 81.06 | 1,501 | -2.59(-3.10%) |
May 16, 2016 | 83.17 | 83.65 | 82.20 | 83.65 | 3,229 | +1.45(+1.76%) |
May 13, 2016 | 83.79 | 83.79 | 82.20 | 82.20 | 588 | -4.00(-4.64%) |
May 12, 2016 | 87.00 | 87.00 | 86.20 | 86.20 | 1,089 | -0.80(-0.92%) |
May 11, 2016 | 87.55 | 87.67 | 87.00 | 87.00 | 483 | -1.45(-1.64%) |
May 10, 2016 | 88.75 | 88.88 | 88.29 | 88.45 | 744 | +1.08(+1.24%) |
May 09, 2016 | 87.37 | 87.37 | 87.37 | 87.37 | 634 | +1.52(+1.77%) |
May 06, 2016 | 85.85 | 85.85 | 85.85 | 85.85 | 1,266 | +0.27(+0.32%) |
May 05, 2016 | 86.00 | 86.00 | 85.58 | 85.58 | 741 | -2.07(-2.36%) |
May 04, 2016 | 88.40 | 88.64 | 87.65 | 87.65 | 3,526 | -2.33(-2.59%) |
May 03, 2016 | 90.90 | 90.90 | 89.64 | 89.98 | 1,247 | -3.08(-3.31%) |
May 02, 2016 | 94.30 | 94.30 | 93.06 | 93.06 | 1,499 | +1.14(+1.24%) |
Apr 29, 2016 | 92.92 | 92.92 | 91.92 | 91.92 | 5,195 | -2.68(-2.83%) |
Apr 28, 2016 | 94.41 | 95.00 | 94.41 | 94.60 | 659 | +2.72(+2.96%) |
Apr 25, 2016 | 91.88 | 91.88 | 91.88 | 248 | -1.20(-1.29%) | |
Apr 22, 2016 | 92.73 | 93.75 | 92.73 | 93.08 | 4,216 | -1.46(-1.54%) |
Apr 21, 2016 | 95.40 | 95.40 | 94.54 | 94.54 | 846 | -0.36(-0.38%) |
Apr 20, 2016 | 95.00 | 95.70 | 94.90 | 94.90 | 1,254 | +0.90(+0.96%) |
Apr 19, 2016 | 93.54 | 94.00 | 93.54 | 94.00 | 474 | +5.00(+5.62%) |
Apr 18, 2016 | 89.00 | 89.00 | 89.00 | 89.00 | 590 | +0.57(+0.64%) |
Apr 15, 2016 | 88.83 | 88.96 | 88.43 | 88.43 | 12,596 | -0.01(-0.01%) |
Apr 14, 2016 | 88.44 | 88.44 | 88.44 | 88.44 | 396 | +0.91(+1.04%) |
Apr 13, 2016 | 87.31 | 87.53 | 87.31 | 87.53 | 740 | +2.03(+2.37%) |
Apr 12, 2016 | 85.50 | 85.50 | 85.50 | 85.50 | 3,212 | -0.13(-0.15%) |
Apr 11, 2016 | 85.38 | 85.90 | 85.38 | 85.63 | 981 | +0.48(+0.56%) |
Apr 08, 2016 | 84.48 | 85.15 | 84.48 | 85.15 | 1,488 | +1.15(+1.37%) |
Apr 07, 2016 | 83.75 | 84.00 | 83.75 | 84.00 | 1,887 | -1.35(-1.58%) |
Apr 06, 2016 | 85.35 | 85.35 | 85.35 | 85.35 | 233 | +0.08(+0.09%) |
Apr 05, 2016 | 85.27 | 85.27 | 85.27 | 85.27 | 588 | -2.59(-2.94%) |
Apr 04, 2016 | 88.13 | 88.50 | 87.40 | 87.86 | 2,766 | -1.30(-1.45%) |
Apr 01, 2016 | 87.96 | 89.15 | 87.96 | 89.15 | 1,736 | -3.56(-3.84%) |
Mar 31, 2016 | 92.71 | 92.71 | 92.71 | 92.71 | 369 | -0.79(-0.84%) |
Mar 30, 2016 | 92.94 | 93.50 | 92.94 | 93.50 | 686 | +3.15(+3.49%) |
Mar 29, 2016 | 89.02 | 90.35 | 89.02 | 90.35 | 715 | +0.35(+0.39%) |
Mar 28, 2016 | 89.00 | 90.00 | 89.00 | 90.00 | 437 | +0.94(+1.06%) |
Mar 24, 2016 | 89.06 | 89.06 | 89.06 | 0 | -1.23(-1.37%) | |
Mar 23, 2016 | 91.20 | 91.20 | 90.30 | 90.30 | 533 | -0.75(-0.82%) |
Mar 22, 2016 | 90.00 | 91.04 | 90.00 | 91.04 | 476 | +0.02(+0.02%) |
Mar 21, 2016 | 91.58 | 91.61 | 91.02 | 91.02 | 1,161 | -0.68(-0.74%) |
Mar 18, 2016 | 91.56 | 91.70 | 91.56 | 91.70 | 826 | +0.80(+0.88%) |
Mar 17, 2016 | 90.69 | 91.00 | 90.69 | 90.90 | 1,692 | -0.59(-0.64%) |
Mar 16, 2016 | 91.05 | 91.51 | 91.05 | 91.49 | 401 | +2.95(+3.33%) |
Mar 14, 2016 | 88.54 | 88.54 | 88.54 | 21 | -0.09(-0.10%) | |
Mar 11, 2016 | 87.50 | 88.63 | 87.50 | 88.63 | 888 | +4.41(+5.24%) |
Mar 10, 2016 | 83.94 | 84.22 | 83.50 | 84.22 | 489 | -1.43(-1.67%) |
Mar 09, 2016 | 85.75 | 85.75 | 85.65 | 85.65 | 517 | -2.61(-2.96%) |
Mar 08, 2016 | 88.27 | 88.27 | 88.27 | 88.27 | 1,387 | -0.62(-0.70%) |
Mar 07, 2016 | 88.89 | 88.89 | 88.89 | 88.89 | 863 | -2.11(-2.32%) |
Mar 04, 2016 | 90.00 | 91.00 | 90.00 | 91.00 | 971 | +2.88(+3.27%) |
Mar 03, 2016 | 89.15 | 89.25 | 88.12 | 88.12 | 941 | +1.41(+1.63%) |
Mar 02, 2016 | 86.29 | 86.71 | 86.29 | 86.71 | 700 | +2.57(+3.05%) |