Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.99 | 86.20 | 83.84 | 84.41 | 1,253,648 | -0.12(-0.14%) |
May 27, 2016 | 81.69 | 84.53 | 84.53 | 84.53 | 1,210,400 | +2.75(+3.36%) |
May 26, 2016 | 82.63 | 83.02 | 81.05 | 81.78 | 1,398,210 | -1.38(-1.66%) |
May 25, 2016 | 81.31 | 83.50 | 80.64 | 83.16 | 1,314,747 | +1.89(+2.33%) |
May 24, 2016 | 81.10 | 81.77 | 80.32 | 81.27 | 1,099,283 | +0.59(+0.73%) |
May 23, 2016 | 77.97 | 82.07 | 77.69 | 80.68 | 1,682,677 | +3.03(+3.90%) |
May 20, 2016 | 76.34 | 78.99 | 74.99 | 77.65 | 1,070,901 | +1.61(+2.12%) |
May 19, 2016 | 76.99 | 78.95 | 74.92 | 76.04 | 931,974 | -1.49(-1.92%) |
May 18, 2016 | 75.18 | 79.00 | 74.90 | 77.53 | 1,081,444 | +1.98(+2.62%) |
May 17, 2016 | 76.07 | 76.68 | 74.25 | 75.55 | 1,358,497 | -0.92(-1.20%) |
May 16, 2016 | 73.08 | 76.81 | 73.08 | 76.47 | 1,347,948 | +3.26(+4.45%) |
May 13, 2016 | 70.27 | 73.31 | 69.95 | 73.21 | 858,058 | +2.67(+3.79%) |
May 12, 2016 | 70.80 | 71.34 | 68.31 | 70.54 | 1,042,242 | -0.08(-0.11%) |
May 11, 2016 | 73.62 | 73.74 | 70.48 | 70.62 | 808,311 | -2.87(-3.91%) |
May 10, 2016 | 73.51 | 73.62 | 70.22 | 73.49 | 994,639 | +0.63(+0.86%) |
May 09, 2016 | 70.40 | 74.42 | 69.11 | 72.86 | 2,195,646 | +2.17(+3.07%) |
May 06, 2016 | 69.77 | 72.38 | 68.60 | 70.69 | 1,465,975 | +0.28(+0.40%) |
May 05, 2016 | 68.97 | 71.01 | 68.03 | 70.41 | 1,573,255 | +1.72(+2.50%) |
May 04, 2016 | 71.40 | 72.00 | 68.52 | 68.69 | 1,255,819 | -3.40(-4.72%) |
May 03, 2016 | 73.45 | 74.40 | 71.55 | 72.09 | 880,156 | -2.27(-3.05%) |
May 02, 2016 | 72.03 | 74.47 | 71.02 | 74.36 | 881,498 | +2.09(+2.89%) |
Apr 29, 2016 | 71.46 | 73.17 | 70.01 | 72.27 | 1,353,486 | -0.07(-0.10%) |
Apr 28, 2016 | 73.21 | 74.55 | 71.32 | 72.34 | 1,270,040 | -0.85(-1.16%) |
Apr 27, 2016 | 73.99 | 74.05 | 72.01 | 73.19 | 1,243,165 | -1.24(-1.67%) |
Apr 26, 2016 | 76.56 | 76.96 | 73.77 | 74.43 | 770,617 | -2.12(-2.77%) |
Apr 25, 2016 | 76.82 | 77.89 | 75.84 | 76.55 | 690,039 | -0.22(-0.29%) |
Apr 22, 2016 | 77.11 | 77.87 | 74.84 | 76.77 | 795,219 | -0.79(-1.02%) |
Apr 21, 2016 | 78.06 | 79.03 | 76.02 | 77.56 | 1,656,667 | -0.93(-1.18%) |
Apr 20, 2016 | 77.18 | 79.25 | 77.00 | 78.49 | 1,027,892 | +1.72(+2.24%) |
Apr 19, 2016 | 77.51 | 78.36 | 75.84 | 76.77 | 1,078,599 | -1.12(-1.44%) |
Apr 18, 2016 | 77.79 | 78.41 | 74.70 | 77.89 | 1,579,645 | +0.11(+0.14%) |
Apr 15, 2016 | 79.37 | 79.41 | 76.08 | 77.78 | 1,124,525 | -0.76(-0.97%) |
Apr 14, 2016 | 79.30 | 79.80 | 78.03 | 78.54 | 981,489 | -0.68(-0.86%) |
Apr 13, 2016 | 77.64 | 79.49 | 76.57 | 79.22 | 1,046,122 | +1.85(+2.39%) |
Apr 12, 2016 | 75.71 | 77.53 | 75.26 | 77.37 | 808,541 | +1.56(+2.06%) |
Apr 11, 2016 | 77.00 | 77.67 | 75.00 | 75.81 | 969,767 | -1.66(-2.14%) |
Apr 08, 2016 | 80.70 | 80.84 | 75.79 | 77.47 | 1,566,929 | -1.93(-2.43%) |
Apr 07, 2016 | 81.50 | 84.42 | 78.64 | 79.40 | 1,503,298 | -2.47(-3.02%) |
Apr 06, 2016 | 73.41 | 82.04 | 73.41 | 81.87 | 2,745,702 | +8.52(+11.62%) |
Apr 05, 2016 | 73.07 | 75.24 | 72.24 | 73.35 | 1,446,825 | -0.14(-0.19%) |
Apr 04, 2016 | 73.28 | 74.02 | 72.42 | 73.49 | 1,112,620 | +0.19(+0.26%) |
Apr 01, 2016 | 73.20 | 74.09 | 71.07 | 73.30 | 1,528,024 | +0.83(+1.15%) |
Mar 31, 2016 | 68.58 | 74.19 | 68.51 | 72.47 | 2,164,635 | +4.12(+6.03%) |
Mar 30, 2016 | 70.64 | 71.99 | 67.94 | 68.35 | 1,297,433 | -0.90(-1.30%) |
Mar 29, 2016 | 68.59 | 69.90 | 67.52 | 69.25 | 1,266,164 | +0.80(+1.17%) |
Mar 28, 2016 | 70.40 | 70.91 | 68.37 | 68.45 | 1,082,324 | -1.31(-1.88%) |
Mar 24, 2016 | 67.07 | 69.76 | 69.76 | 69.76 | 1,889,600 | +2.33(+3.46%) |
Mar 23, 2016 | 70.81 | 71.33 | 67.22 | 67.43 | 1,473,517 | -1.68(-2.43%) |
Mar 22, 2016 | 67.87 | 70.80 | 67.35 | 69.11 | 1,649,972 | +0.50(+0.73%) |
Mar 21, 2016 | 64.98 | 69.25 | 64.77 | 68.61 | 1,797,870 | +3.54(+5.44%) |
Mar 18, 2016 | 63.82 | 66.05 | 62.63 | 65.07 | 2,452,200 | +2.02(+3.20%) |
Mar 17, 2016 | 64.03 | 64.79 | 60.30 | 63.05 | 2,631,330 | -0.72(-1.13%) |
Mar 16, 2016 | 65.15 | 67.01 | 62.53 | 63.77 | 1,268,700 | -1.87(-2.85%) |
Mar 15, 2016 | 68.37 | 68.49 | 65.25 | 65.64 | 2,661,997 | -3.34(-4.84%) |
Mar 14, 2016 | 70.98 | 71.99 | 68.93 | 68.98 | 1,298,480 | -1.91(-2.69%) |
Mar 11, 2016 | 69.53 | 70.92 | 68.40 | 70.89 | 1,507,133 | +2.24(+3.26%) |
Mar 10, 2016 | 69.89 | 71.62 | 67.88 | 68.65 | 1,588,404 | -0.20(-0.29%) |
Mar 09, 2016 | 71.28 | 71.95 | 67.83 | 68.85 | 1,578,158 | -2.32(-3.26%) |
Mar 08, 2016 | 73.18 | 74.22 | 70.82 | 71.17 | 1,472,861 | -2.12(-2.89%) |
Mar 07, 2016 | 71.64 | 74.66 | 69.88 | 73.29 | 1,060,223 | +1.30(+1.81%) |
Mar 04, 2016 | 73.51 | 73.95 | 70.73 | 71.99 | 1,343,497 | -0.57(-0.79%) |
Mar 03, 2016 | 74.00 | 74.00 | 71.27 | 72.56 | 1,659,167 | -1.04(-1.41%) |
Mar 02, 2016 | 74.79 | 76.50 | 73.03 | 73.60 | 2,147,889 | -1.45(-1.93%) |