Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.00 | 83.75 | 72.75 | 73.00 | 8,413 | -8.50(-10.43%) |
May 27, 2016 | 81.25 | 81.50 | 81.50 | 81.50 | 5,648 | +1.00(+1.24%) |
May 26, 2016 | 76.75 | 82.31 | 75.00 | 80.50 | 8,235 | +4.50(+5.92%) |
May 25, 2016 | 66.25 | 78.00 | 66.25 | 76.00 | 8,330 | +9.25(+13.86%) |
May 24, 2016 | 64.25 | 68.24 | 62.50 | 66.75 | 3,465 | +3.75(+5.95%) |
May 23, 2016 | 62.75 | 64.00 | 62.50 | 63.00 | 1,767 | +0.75(+1.20%) |
May 20, 2016 | 62.00 | 63.25 | 60.25 | 62.25 | 1,215 | +1.00(+1.63%) |
May 19, 2016 | 61.62 | 64.75 | 61.00 | 61.25 | 816 | -1.50(-2.39%) |
May 18, 2016 | 60.75 | 63.00 | 60.25 | 62.75 | 1,553 | +2.25(+3.72%) |
May 17, 2016 | 60.25 | 61.50 | 59.25 | 60.50 | 2,635 | +0.25(+0.41%) |
May 16, 2016 | 57.50 | 60.25 | 57.50 | 60.25 | 1,870 | +1.50(+2.55%) |
May 13, 2016 | 57.00 | 60.00 | 57.00 | 58.75 | 1,926 | +2.00(+3.52%) |
May 12, 2016 | 58.75 | 59.38 | 56.75 | 56.75 | 1,706 | -4.25(-6.97%) |
May 11, 2016 | 61.25 | 62.00 | 60.25 | 61.00 | 923 | -1.00(-1.61%) |
May 10, 2016 | 63.00 | 63.00 | 60.38 | 62.00 | 566 | +0.00(+0.00%) |
May 09, 2016 | 60.00 | 63.00 | 60.00 | 62.00 | 1,173 | +1.75(+2.90%) |
May 06, 2016 | 60.25 | 61.25 | 58.00 | 60.25 | 2,005 | -0.25(-0.41%) |
May 05, 2016 | 60.38 | 62.25 | 57.30 | 60.50 | 5,178 | -0.50(-0.82%) |
May 04, 2016 | 65.00 | 65.25 | 60.25 | 61.00 | 4,010 | -4.50(-6.87%) |
May 03, 2016 | 66.50 | 66.50 | 63.25 | 65.50 | 1,364 | -1.75(-2.60%) |
May 02, 2016 | 68.00 | 68.00 | 62.75 | 67.25 | 2,355 | -0.75(-1.10%) |
Apr 29, 2016 | 69.50 | 69.50 | 66.25 | 68.00 | 2,248 | -1.50(-2.16%) |
Apr 28, 2016 | 68.00 | 70.50 | 67.75 | 69.50 | 1,478 | +0.75(+1.09%) |
Apr 27, 2016 | 68.50 | 70.25 | 66.25 | 68.75 | 1,165 | +0.50(+0.73%) |
Apr 26, 2016 | 69.00 | 69.00 | 65.00 | 68.25 | 2,344 | -0.25(-0.36%) |
Apr 25, 2016 | 69.50 | 69.75 | 68.00 | 68.50 | 1,383 | -0.75(-1.08%) |
Apr 22, 2016 | 68.75 | 70.00 | 67.50 | 69.25 | 1,559 | +0.75(+1.09%) |
Apr 21, 2016 | 67.50 | 69.50 | 66.38 | 68.50 | 1,077 | +1.25(+1.86%) |
Apr 20, 2016 | 71.50 | 71.50 | 66.25 | 67.25 | 2,161 | -1.00(-1.47%) |
Apr 19, 2016 | 71.25 | 71.25 | 66.62 | 68.25 | 1,792 | -2.00(-2.85%) |
Apr 18, 2016 | 69.75 | 71.50 | 68.00 | 70.25 | 2,088 | +0.75(+1.08%) |
Apr 15, 2016 | 68.75 | 71.50 | 68.75 | 69.50 | 1,801 | +0.75(+1.09%) |
Apr 14, 2016 | 67.00 | 70.50 | 66.75 | 68.75 | 2,327 | +2.25(+3.38%) |
Apr 13, 2016 | 64.25 | 67.75 | 63.50 | 66.50 | 3,056 | +2.25(+3.50%) |
Apr 12, 2016 | 65.00 | 67.00 | 62.50 | 64.25 | 2,283 | -1.00(-1.53%) |
Apr 11, 2016 | 67.50 | 68.00 | 65.00 | 65.25 | 2,418 | -0.75(-1.14%) |
Apr 08, 2016 | 69.50 | 70.25 | 65.25 | 66.00 | 2,401 | -2.75(-4.00%) |
Apr 07, 2016 | 74.00 | 74.00 | 68.50 | 68.75 | 5,186 | -5.25(-7.09%) |
Apr 06, 2016 | 76.25 | 78.25 | 72.50 | 74.00 | 4,250 | -1.75(-2.31%) |
Apr 05, 2016 | 75.00 | 78.97 | 66.75 | 75.75 | 5,972 | +0.50(+0.66%) |
Apr 04, 2016 | 72.00 | 79.50 | 71.25 | 75.25 | 12,536 | +4.50(+6.36%) |
Apr 01, 2016 | 63.75 | 72.40 | 63.25 | 70.75 | 2,810 | +6.75(+10.55%) |
Mar 31, 2016 | 66.75 | 69.50 | 63.75 | 64.00 | 1,897 | -2.50(-3.76%) |
Mar 30, 2016 | 72.25 | 73.75 | 64.50 | 66.50 | 2,026 | -5.00(-6.99%) |
Mar 29, 2016 | 65.25 | 71.75 | 64.50 | 71.50 | 1,677 | +6.50(+10.00%) |
Mar 28, 2016 | 68.00 | 68.34 | 61.25 | 65.00 | 3,302 | -1.75(-2.62%) |
Mar 24, 2016 | 65.25 | 66.75 | 66.75 | 66.75 | 7,312 | +1.00(+1.52%) |
Mar 23, 2016 | 71.75 | 74.00 | 65.75 | 65.75 | 1,770 | -6.50(-9.00%) |
Mar 22, 2016 | 73.50 | 74.50 | 72.00 | 72.25 | 1,052 | -1.25(-1.70%) |
Mar 21, 2016 | 72.00 | 74.50 | 70.75 | 73.50 | 1,814 | +1.00(+1.38%) |
Mar 18, 2016 | 70.50 | 73.00 | 69.25 | 72.50 | 2,193 | +2.50(+3.57%) |
Mar 17, 2016 | 68.50 | 71.75 | 67.50 | 70.00 | 784 | +1.25(+1.82%) |
Mar 16, 2016 | 71.00 | 74.75 | 67.00 | 68.75 | 1,438 | -2.25(-3.17%) |
Mar 15, 2016 | 73.00 | 75.00 | 71.00 | 71.00 | 951 | -2.75(-3.73%) |
Mar 14, 2016 | 70.00 | 74.75 | 68.75 | 73.75 | 2,475 | +4.00(+5.73%) |
Mar 11, 2016 | 68.00 | 69.75 | 67.25 | 69.75 | 1,045 | +2.00(+2.95%) |
Mar 10, 2016 | 68.25 | 69.00 | 66.50 | 67.75 | 1,039 | +0.75(+1.12%) |
Mar 09, 2016 | 67.00 | 67.85 | 65.25 | 67.00 | 758 | +1.25(+1.90%) |
Mar 08, 2016 | 70.50 | 70.50 | 64.75 | 65.75 | 1,669 | -4.75(-6.74%) |
Mar 07, 2016 | 64.50 | 72.38 | 64.50 | 70.50 | 4,607 | +6.50(+10.16%) |
Mar 04, 2016 | 59.25 | 72.50 | 58.75 | 64.00 | 4,655 | +5.25(+8.94%) |
Mar 03, 2016 | 57.00 | 62.25 | 54.62 | 58.75 | 3,475 | +2.50(+4.44%) |
Mar 02, 2016 | 53.75 | 56.75 | 53.75 | 56.25 | 2,194 | +3.75(+7.14%) |