Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.20 | 76.35 | 71.40 | 76.20 | 1,053 | +0.45(+0.59%) |
May 27, 2016 | 71.70 | 75.75 | 75.75 | 75.75 | 1,200 | +4.05(+5.65%) |
May 26, 2016 | 73.50 | 73.50 | 71.55 | 71.70 | 241 | -2.40(-3.24%) |
May 25, 2016 | 71.70 | 74.10 | 70.05 | 74.10 | 1,737 | +3.15(+4.44%) |
May 24, 2016 | 70.65 | 73.20 | 70.59 | 70.95 | 446 | -0.45(-0.63%) |
May 23, 2016 | 71.40 | 71.81 | 69.75 | 71.40 | 1,091 | +0.75(+1.06%) |
May 20, 2016 | 70.95 | 73.50 | 68.85 | 70.65 | 1,411 | -0.15(-0.21%) |
May 19, 2016 | 71.25 | 71.25 | 68.25 | 70.80 | 343 | +0.15(+0.21%) |
May 18, 2016 | 70.05 | 72.90 | 70.05 | 70.65 | 1,345 | +1.05(+1.51%) |
May 17, 2016 | 71.40 | 71.54 | 68.55 | 69.60 | 2,913 | -1.20(-1.69%) |
May 16, 2016 | 72.60 | 76.28 | 69.15 | 70.80 | 1,810 | -2.25(-3.08%) |
May 13, 2016 | 75.15 | 75.75 | 72.90 | 73.05 | 1,621 | -0.90(-1.22%) |
May 12, 2016 | 74.25 | 75.75 | 73.95 | 73.95 | 1,521 | -0.30(-0.40%) |
May 11, 2016 | 75.90 | 76.65 | 74.25 | 74.25 | 1,836 | -2.10(-2.75%) |
May 10, 2016 | 75.00 | 79.95 | 73.95 | 76.35 | 2,115 | +0.60(+0.79%) |
May 09, 2016 | 74.45 | 76.79 | 74.45 | 75.75 | 1,101 | +1.35(+1.81%) |
May 06, 2016 | 74.67 | 74.67 | 73.80 | 74.40 | 487 | +0.45(+0.61%) |
May 05, 2016 | 75.60 | 76.35 | 73.05 | 73.95 | 1,633 | -2.10(-2.76%) |
May 04, 2016 | 78.00 | 80.85 | 75.00 | 76.05 | 1,460 | -0.45(-0.59%) |
May 03, 2016 | 77.85 | 79.20 | 75.00 | 76.50 | 425 | -0.90(-1.16%) |
May 02, 2016 | 71.55 | 84.91 | 71.25 | 77.40 | 6,215 | +4.50(+6.17%) |
Apr 29, 2016 | 73.35 | 80.08 | 72.08 | 72.90 | 1,821 | +0.60(+0.83%) |
Apr 28, 2016 | 82.65 | 84.75 | 72.15 | 72.30 | 2,615 | -10.35(-12.52%) |
Apr 27, 2016 | 83.25 | 85.80 | 82.35 | 82.65 | 414 | -1.50(-1.78%) |
Apr 26, 2016 | 88.35 | 88.35 | 82.50 | 84.15 | 925 | -0.60(-0.71%) |
Apr 25, 2016 | 82.35 | 86.10 | 82.35 | 84.75 | 605 | +2.40(+2.91%) |
Apr 22, 2016 | 83.74 | 84.00 | 82.35 | 82.35 | 1,127 | -0.68(-0.81%) |
Apr 21, 2016 | 83.40 | 83.85 | 82.50 | 83.03 | 1,234 | -0.97(-1.16%) |
Apr 20, 2016 | 82.65 | 86.84 | 82.65 | 84.00 | 965 | +0.00(+0.00%) |
Apr 19, 2016 | 88.49 | 88.49 | 83.85 | 84.00 | 792 | +0.60(+0.72%) |
Apr 18, 2016 | 82.65 | 88.80 | 82.65 | 83.40 | 1,036 | +0.90(+1.09%) |
Apr 15, 2016 | 82.84 | 84.30 | 82.50 | 82.50 | 944 | -0.60(-0.72%) |
Apr 14, 2016 | 83.78 | 83.85 | 82.65 | 83.10 | 1,441 | -0.90(-1.07%) |
Apr 13, 2016 | 82.65 | 85.35 | 82.65 | 84.00 | 499 | -0.60(-0.71%) |
Apr 12, 2016 | 83.25 | 88.20 | 82.50 | 84.60 | 1,633 | -2.40(-2.76%) |
Apr 11, 2016 | 86.40 | 88.50 | 86.40 | 87.00 | 1,210 | -0.45(-0.51%) |
Apr 08, 2016 | 86.25 | 88.94 | 84.30 | 87.45 | 1,093 | -1.35(-1.52%) |
Apr 07, 2016 | 82.95 | 89.65 | 82.95 | 88.80 | 2,120 | +5.10(+6.09%) |
Apr 06, 2016 | 87.45 | 90.00 | 80.85 | 83.70 | 1,225 | -1.95(-2.28%) |
Apr 05, 2016 | 88.65 | 93.42 | 85.65 | 85.65 | 1,618 | -2.70(-3.06%) |
Apr 04, 2016 | 85.50 | 89.85 | 85.50 | 88.35 | 1,751 | +3.45(+4.06%) |
Apr 01, 2016 | 81.84 | 87.00 | 81.84 | 84.90 | 1,350 | +4.50(+5.60%) |
Mar 31, 2016 | 85.35 | 85.35 | 80.25 | 80.40 | 633 | +0.60(+0.75%) |
Mar 30, 2016 | 76.95 | 85.31 | 76.95 | 79.80 | 2,457 | +3.90(+5.14%) |
Mar 29, 2016 | 77.85 | 78.60 | 75.15 | 75.90 | 1,163 | -2.70(-3.44%) |
Mar 28, 2016 | 78.60 | 78.90 | 77.25 | 78.60 | 287 | -0.45(-0.57%) |
Mar 24, 2016 | 80.55 | 79.05 | 79.05 | 79.05 | 493 | -2.10(-2.59%) |
Mar 23, 2016 | 77.25 | 81.75 | 76.84 | 81.15 | 597 | +4.50(+5.87%) |
Mar 22, 2016 | 76.80 | 79.44 | 76.28 | 76.65 | 168 | +0.60(+0.79%) |
Mar 21, 2016 | 75.60 | 79.93 | 75.60 | 76.05 | 653 | +1.20(+1.60%) |
Mar 18, 2016 | 75.30 | 83.10 | 73.50 | 74.85 | 2,075 | +0.30(+0.40%) |
Mar 17, 2016 | 77.61 | 78.45 | 74.55 | 74.55 | 1,714 | -7.65(-9.31%) |
Mar 16, 2016 | 83.10 | 83.10 | 76.35 | 82.20 | 290 | +1.65(+2.05%) |
Mar 15, 2016 | 80.10 | 86.10 | 80.10 | 80.55 | 898 | +0.15(+0.19%) |
Mar 14, 2016 | 83.25 | 84.67 | 80.40 | 80.40 | 2,642 | -3.38(-4.04%) |
Mar 11, 2016 | 86.25 | 86.25 | 77.25 | 83.78 | 4,664 | -2.77(-3.20%) |
Mar 10, 2016 | 88.50 | 88.50 | 83.94 | 86.55 | 2,794 | +1.80(+2.12%) |
Mar 09, 2016 | 84.56 | 87.00 | 82.65 | 84.75 | 709 | +1.50(+1.80%) |
Mar 08, 2016 | 83.85 | 88.35 | 80.55 | 83.25 | 5,425 | -1.05(-1.25%) |
Mar 07, 2016 | 82.80 | 87.75 | 81.60 | 84.30 | 2,988 | +1.50(+1.81%) |
Mar 04, 2016 | 86.40 | 87.45 | 82.65 | 82.80 | 3,026 | +0.15(+0.18%) |
Mar 03, 2016 | 88.35 | 88.35 | 82.65 | 82.65 | 2,999 | -5.70(-6.45%) |
Mar 02, 2016 | 82.35 | 88.35 | 81.15 | 88.35 | 3,468 | +7.80(+9.68%) |