Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.30 | 84.35 | 81.17 | 83.25 | 493,429 | +2.16(+2.66%) |
May 27, 2016 | 78.63 | 81.09 | 81.09 | 81.09 | 472,200 | +1.57(+1.97%) |
May 26, 2016 | 77.99 | 80.20 | 76.89 | 79.52 | 380,450 | +1.42(+1.82%) |
May 25, 2016 | 81.82 | 82.04 | 77.02 | 78.10 | 561,555 | -2.90(-3.58%) |
May 24, 2016 | 74.95 | 82.10 | 74.71 | 81.00 | 986,675 | +6.38(+8.55%) |
May 23, 2016 | 70.20 | 77.52 | 69.40 | 74.62 | 893,875 | +5.58(+8.08%) |
May 20, 2016 | 69.50 | 70.78 | 67.47 | 69.04 | 511,613 | -0.46(-0.66%) |
May 19, 2016 | 69.52 | 71.50 | 68.71 | 69.50 | 541,849 | -0.51(-0.73%) |
May 18, 2016 | 67.01 | 70.08 | 64.07 | 70.01 | 394,983 | +2.61(+3.87%) |
May 17, 2016 | 71.41 | 72.82 | 66.90 | 67.40 | 431,175 | -3.07(-4.36%) |
May 16, 2016 | 70.50 | 71.02 | 69.00 | 70.47 | 321,448 | +0.78(+1.12%) |
May 13, 2016 | 66.46 | 70.79 | 66.46 | 69.69 | 497,472 | +2.55(+3.80%) |
May 12, 2016 | 71.35 | 71.89 | 66.26 | 67.14 | 565,717 | -3.58(-5.06%) |
May 11, 2016 | 72.57 | 76.30 | 70.12 | 70.72 | 671,968 | -2.82(-3.83%) |
May 10, 2016 | 73.53 | 74.00 | 70.82 | 73.54 | 591,735 | +0.20(+0.27%) |
May 09, 2016 | 75.00 | 75.00 | 69.10 | 73.34 | 941,090 | -2.22(-2.94%) |
May 06, 2016 | 78.95 | 79.61 | 74.41 | 75.56 | 563,766 | -3.87(-4.87%) |
May 05, 2016 | 82.37 | 83.58 | 77.94 | 79.43 | 668,775 | -3.19(-3.86%) |
May 04, 2016 | 86.00 | 86.72 | 77.72 | 82.62 | 1,329,708 | -2.56(-3.01%) |
May 03, 2016 | 91.10 | 91.40 | 78.05 | 85.18 | 1,966,882 | -7.21(-7.80%) |
May 02, 2016 | 89.16 | 92.39 | 88.55 | 92.39 | 647,619 | +2.92(+3.26%) |
Apr 29, 2016 | 87.58 | 90.34 | 86.01 | 89.47 | 372,231 | +1.64(+1.87%) |
Apr 28, 2016 | 91.08 | 92.53 | 87.15 | 87.83 | 605,448 | -3.43(-3.76%) |
Apr 27, 2016 | 89.49 | 95.30 | 88.15 | 91.26 | 627,587 | +1.77(+1.98%) |
Apr 26, 2016 | 90.49 | 91.31 | 87.12 | 89.49 | 480,624 | -1.37(-1.51%) |
Apr 25, 2016 | 93.84 | 94.38 | 90.27 | 90.86 | 519,056 | -3.06(-3.26%) |
Apr 22, 2016 | 95.72 | 100.64 | 92.90 | 93.92 | 895,899 | -5.43(-5.47%) |
Apr 21, 2016 | 102.23 | 103.19 | 98.50 | 99.35 | 988,894 | -2.50(-2.45%) |
Apr 20, 2016 | 103.19 | 104.87 | 101.19 | 101.85 | 852,394 | -1.10(-1.07%) |
Apr 19, 2016 | 102.38 | 106.82 | 101.50 | 102.95 | 569,178 | +1.58(+1.56%) |
Apr 18, 2016 | 96.86 | 101.62 | 96.01 | 101.37 | 641,041 | +3.73(+3.82%) |
Apr 15, 2016 | 96.58 | 98.37 | 94.50 | 97.64 | 861,016 | +0.64(+0.66%) |
Apr 14, 2016 | 98.42 | 100.58 | 96.69 | 97.00 | 729,371 | -1.86(-1.88%) |
Apr 13, 2016 | 93.95 | 99.10 | 93.95 | 98.86 | 627,357 | +5.00(+5.33%) |
Apr 12, 2016 | 95.42 | 96.68 | 91.20 | 93.86 | 832,637 | -1.06(-1.12%) |
Apr 11, 2016 | 99.82 | 102.26 | 94.87 | 94.92 | 760,249 | -4.98(-4.98%) |
Apr 08, 2016 | 100.25 | 102.89 | 99.22 | 99.90 | 320,127 | +0.64(+0.64%) |
Apr 07, 2016 | 101.35 | 101.76 | 98.28 | 99.26 | 365,006 | -2.11(-2.08%) |
Apr 06, 2016 | 99.39 | 102.39 | 98.00 | 101.37 | 471,868 | +2.34(+2.36%) |
Apr 05, 2016 | 101.65 | 103.57 | 98.11 | 99.03 | 603,753 | -3.15(-3.08%) |
Apr 04, 2016 | 98.78 | 104.99 | 98.65 | 102.18 | 937,125 | +4.79(+4.92%) |
Apr 01, 2016 | 97.00 | 99.87 | 96.00 | 97.39 | 544,655 | -0.39(-0.40%) |
Mar 31, 2016 | 92.66 | 100.19 | 92.65 | 97.78 | 476,885 | +5.10(+5.50%) |
Mar 30, 2016 | 94.45 | 95.60 | 92.37 | 92.68 | 464,519 | -1.59(-1.69%) |
Mar 29, 2016 | 93.55 | 95.17 | 89.76 | 94.27 | 624,579 | -0.06(-0.06%) |
Mar 28, 2016 | 95.50 | 96.40 | 93.53 | 94.33 | 634,631 | -0.77(-0.81%) |
Mar 24, 2016 | 91.36 | 95.10 | 95.10 | 95.10 | 336,500 | +2.74(+2.97%) |
Mar 23, 2016 | 94.24 | 94.57 | 92.00 | 92.36 | 267,578 | -2.45(-2.58%) |
Mar 22, 2016 | 91.17 | 95.28 | 91.17 | 94.81 | 353,428 | +2.64(+2.86%) |
Mar 21, 2016 | 93.33 | 96.07 | 91.76 | 92.17 | 411,889 | -1.09(-1.17%) |
Mar 18, 2016 | 95.60 | 97.75 | 92.51 | 93.26 | 490,080 | -2.52(-2.63%) |
Mar 17, 2016 | 91.43 | 97.16 | 91.24 | 95.78 | 640,575 | +4.38(+4.79%) |
Mar 16, 2016 | 89.26 | 93.50 | 88.99 | 91.40 | 570,940 | +1.44(+1.60%) |
Mar 15, 2016 | 87.50 | 91.19 | 87.01 | 89.96 | 661,876 | +1.79(+2.03%) |
Mar 14, 2016 | 85.24 | 88.34 | 85.17 | 88.17 | 439,755 | +2.15(+2.50%) |
Mar 11, 2016 | 82.91 | 86.90 | 81.91 | 86.02 | 673,068 | +3.85(+4.69%) |
Mar 10, 2016 | 86.18 | 86.20 | 80.10 | 82.17 | 711,248 | -3.43(-4.01%) |
Mar 09, 2016 | 86.47 | 87.47 | 83.60 | 85.60 | 765,183 | +0.41(+0.48%) |
Mar 08, 2016 | 89.10 | 90.34 | 84.98 | 85.19 | 787,965 | -4.81(-5.34%) |
Mar 07, 2016 | 89.95 | 92.22 | 88.02 | 90.00 | 876,492 | -0.40(-0.44%) |
Mar 04, 2016 | 89.42 | 94.13 | 88.51 | 90.40 | 1,412,640 | +0.51(+0.57%) |
Mar 03, 2016 | 86.25 | 90.40 | 81.72 | 89.89 | 1,378,809 | +3.92(+4.56%) |
Mar 02, 2016 | 90.20 | 90.50 | 84.95 | 85.97 | 1,163,456 | -4.14(-4.59%) |