Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.40 | 85.40 | 80.00 | 80.00 | 50,456 | +0.00(+0.00%) |
May 27, 2016 | 82.20 | 80.00 | 80.00 | 80.00 | 11,055 | -2.00(-2.44%) |
May 26, 2016 | 84.20 | 84.80 | 82.00 | 82.00 | 15,070 | -0.80(-0.97%) |
May 25, 2016 | 81.00 | 84.80 | 80.80 | 82.80 | 16,771 | +2.00(+2.48%) |
May 24, 2016 | 80.60 | 82.00 | 79.00 | 80.80 | 18,480 | +1.20(+1.51%) |
May 23, 2016 | 79.00 | 80.80 | 79.00 | 79.60 | 9,584 | -0.60(-0.75%) |
May 20, 2016 | 80.40 | 83.00 | 79.80 | 80.20 | 19,587 | -0.60(-0.74%) |
May 19, 2016 | 79.80 | 82.00 | 78.20 | 80.80 | 13,031 | +0.40(+0.50%) |
May 18, 2016 | 80.19 | 81.80 | 79.60 | 80.40 | 10,341 | -0.60(-0.74%) |
May 17, 2016 | 82.60 | 83.60 | 80.40 | 81.00 | 10,371 | -2.00(-2.41%) |
May 16, 2016 | 81.40 | 84.00 | 81.40 | 83.00 | 8,591 | +2.20(+2.72%) |
May 13, 2016 | 82.20 | 83.32 | 79.74 | 80.80 | 3,980 | -1.20(-1.46%) |
May 12, 2016 | 83.00 | 83.80 | 79.60 | 82.00 | 6,452 | -1.20(-1.44%) |
May 11, 2016 | 81.40 | 83.20 | 81.20 | 83.20 | 16,442 | +2.20(+2.72%) |
May 10, 2016 | 81.40 | 84.00 | 79.60 | 81.00 | 8,755 | +0.40(+0.50%) |
May 09, 2016 | 80.00 | 81.20 | 77.20 | 80.60 | 13,467 | +0.60(+0.75%) |
May 06, 2016 | 80.60 | 83.80 | 79.80 | 80.00 | 12,043 | -0.40(-0.50%) |
May 05, 2016 | 83.40 | 83.40 | 78.70 | 80.40 | 10,501 | -0.40(-0.50%) |
May 04, 2016 | 82.80 | 85.20 | 79.40 | 80.80 | 7,853 | -1.40(-1.70%) |
May 03, 2016 | 84.00 | 84.80 | 78.20 | 82.20 | 9,883 | -1.80(-2.14%) |
May 02, 2016 | 80.00 | 84.20 | 77.00 | 84.00 | 22,856 | +4.40(+5.53%) |
Apr 29, 2016 | 82.60 | 86.00 | 79.60 | 79.60 | 26,496 | -3.20(-3.86%) |
Apr 28, 2016 | 80.00 | 85.00 | 78.40 | 82.80 | 18,384 | -0.40(-0.48%) |
Apr 27, 2016 | 85.00 | 86.00 | 81.40 | 83.20 | 21,292 | +0.80(+0.97%) |
Apr 26, 2016 | 79.00 | 82.40 | 77.00 | 82.40 | 32,841 | +4.60(+5.91%) |
Apr 25, 2016 | 79.60 | 79.60 | 76.00 | 77.80 | 15,294 | -0.60(-0.77%) |
Apr 22, 2016 | 75.40 | 79.00 | 75.20 | 78.40 | 44,596 | +3.20(+4.26%) |
Apr 21, 2016 | 82.00 | 85.40 | 74.00 | 75.20 | 363,058 | -23.00(-23.42%) |
Apr 20, 2016 | 94.20 | 99.60 | 94.20 | 98.20 | 1,075 | +3.40(+3.59%) |
Apr 19, 2016 | 90.40 | 96.80 | 90.40 | 94.80 | 735 | +4.80(+5.33%) |
Apr 18, 2016 | 89.40 | 90.60 | 87.20 | 90.00 | 790 | +0.20(+0.22%) |
Apr 15, 2016 | 89.80 | 91.80 | 89.02 | 89.80 | 636 | -0.80(-0.88%) |
Apr 14, 2016 | 93.40 | 95.80 | 89.00 | 90.60 | 916 | -4.00(-4.23%) |
Apr 13, 2016 | 95.20 | 97.60 | 93.20 | 94.60 | 825 | -1.40(-1.46%) |
Apr 12, 2016 | 91.20 | 98.20 | 91.00 | 96.00 | 846 | +6.00(+6.67%) |
Apr 11, 2016 | 89.40 | 95.00 | 89.00 | 90.00 | 1,850 | +1.60(+1.81%) |
Apr 08, 2016 | 84.20 | 89.40 | 83.20 | 88.40 | 1,150 | +8.40(+10.50%) |
Apr 07, 2016 | 84.20 | 85.20 | 80.00 | 80.00 | 1,674 | -5.60(-6.54%) |
Apr 06, 2016 | 84.80 | 89.60 | 81.80 | 85.60 | 1,202 | +3.20(+3.88%) |
Apr 05, 2016 | 83.00 | 84.80 | 79.57 | 82.40 | 1,733 | +0.60(+0.73%) |
Apr 04, 2016 | 88.00 | 94.42 | 80.00 | 81.80 | 2,401 | -9.00(-9.91%) |
Apr 01, 2016 | 93.60 | 97.00 | 87.80 | 90.80 | 922 | -4.60(-4.82%) |
Mar 31, 2016 | 97.80 | 100.00 | 94.90 | 95.40 | 1,139 | -2.40(-2.45%) |
Mar 30, 2016 | 100.60 | 100.60 | 95.70 | 97.80 | 1,024 | -2.00(-2.00%) |
Mar 29, 2016 | 93.00 | 100.20 | 88.85 | 99.80 | 2,663 | +8.00(+8.71%) |
Mar 28, 2016 | 91.20 | 94.40 | 87.80 | 91.80 | 351 | +0.80(+0.88%) |
Mar 24, 2016 | 87.80 | 91.00 | 91.00 | 91.00 | 555 | +3.20(+3.64%) |
Mar 23, 2016 | 93.80 | 95.40 | 87.80 | 87.80 | 658 | -8.60(-8.92%) |
Mar 22, 2016 | 98.40 | 98.80 | 93.20 | 96.40 | 532 | -3.00(-3.02%) |
Mar 21, 2016 | 99.00 | 100.80 | 97.40 | 99.40 | 611 | -0.80(-0.80%) |
Mar 18, 2016 | 104.80 | 104.80 | 98.60 | 100.20 | 1,963 | -3.20(-3.09%) |
Mar 17, 2016 | 102.00 | 105.60 | 100.28 | 103.40 | 1,097 | +1.00(+0.98%) |
Mar 16, 2016 | 109.00 | 109.90 | 100.40 | 102.40 | 1,163 | -5.60(-5.19%) |
Mar 15, 2016 | 96.40 | 109.40 | 95.00 | 108.00 | 1,883 | +13.00(+13.68%) |
Mar 14, 2016 | 92.40 | 97.20 | 90.80 | 95.00 | 1,128 | +2.60(+2.81%) |
Mar 11, 2016 | 89.80 | 92.80 | 87.40 | 92.40 | 945 | +4.80(+5.48%) |
Mar 10, 2016 | 91.40 | 91.40 | 84.20 | 87.60 | 1,065 | -4.40(-4.78%) |
Mar 09, 2016 | 91.20 | 93.20 | 88.70 | 92.00 | 1,030 | +2.20(+2.45%) |
Mar 08, 2016 | 91.40 | 91.80 | 87.40 | 89.80 | 1,552 | -3.20(-3.44%) |
Mar 07, 2016 | 87.40 | 94.00 | 87.40 | 93.00 | 2,045 | +6.40(+7.39%) |
Mar 04, 2016 | 82.60 | 90.40 | 82.04 | 86.60 | 2,213 | +4.80(+5.87%) |
Mar 03, 2016 | 78.60 | 84.80 | 78.60 | 81.80 | 1,481 | +2.20(+2.76%) |
Mar 02, 2016 | 76.80 | 80.60 | 76.80 | 79.60 | 1,161 | +2.40(+3.11%) |