Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.20 | 70.20 | 66.20 | 66.20 | 13,826 | -2.00(-2.93%) |
May 27, 2016 | 69.80 | 68.20 | 68.20 | 68.20 | 5,975 | -1.80(-2.57%) |
May 26, 2016 | 71.00 | 71.80 | 67.62 | 70.00 | 5,655 | -1.20(-1.69%) |
May 25, 2016 | 67.00 | 71.40 | 66.70 | 71.20 | 5,557 | +4.80(+7.23%) |
May 24, 2016 | 66.20 | 68.00 | 65.60 | 66.40 | 13,558 | +0.80(+1.22%) |
May 23, 2016 | 65.80 | 67.60 | 65.40 | 65.60 | 9,130 | -0.40(-0.61%) |
May 20, 2016 | 65.00 | 66.80 | 64.31 | 66.00 | 8,653 | +1.20(+1.85%) |
May 19, 2016 | 65.80 | 67.20 | 64.20 | 64.80 | 12,923 | -1.20(-1.82%) |
May 18, 2016 | 66.00 | 67.00 | 65.40 | 66.00 | 5,951 | -0.40(-0.60%) |
May 17, 2016 | 67.60 | 68.00 | 65.20 | 66.40 | 10,188 | -1.40(-2.06%) |
May 16, 2016 | 67.00 | 69.00 | 66.60 | 67.80 | 12,204 | +0.80(+1.19%) |
May 13, 2016 | 67.60 | 69.00 | 66.60 | 67.00 | 11,398 | -0.40(-0.59%) |
May 12, 2016 | 68.80 | 70.00 | 66.90 | 67.40 | 8,697 | -1.40(-2.03%) |
May 11, 2016 | 69.60 | 70.00 | 68.80 | 68.80 | 7,014 | -0.80(-1.15%) |
May 10, 2016 | 68.40 | 69.80 | 67.50 | 69.60 | 9,880 | +1.40(+2.05%) |
May 09, 2016 | 70.20 | 71.80 | 67.20 | 68.20 | 24,606 | -2.40(-3.40%) |
May 06, 2016 | 70.00 | 71.60 | 69.40 | 70.60 | 18,495 | +0.60(+0.86%) |
May 05, 2016 | 73.20 | 73.60 | 69.80 | 70.00 | 12,553 | -3.40(-4.63%) |
May 04, 2016 | 74.00 | 74.20 | 72.80 | 73.40 | 9,900 | -1.00(-1.34%) |
May 03, 2016 | 75.00 | 75.20 | 74.20 | 74.40 | 4,179 | -1.00(-1.33%) |
May 02, 2016 | 75.40 | 76.80 | 74.00 | 75.40 | 7,337 | +0.80(+1.07%) |
Apr 29, 2016 | 77.20 | 77.40 | 74.60 | 74.60 | 15,518 | -2.20(-2.86%) |
Apr 28, 2016 | 77.40 | 78.20 | 76.40 | 76.80 | 13,471 | -0.40(-0.52%) |
Apr 27, 2016 | 74.60 | 77.40 | 74.21 | 77.20 | 8,033 | +2.00(+2.66%) |
Apr 26, 2016 | 77.00 | 77.00 | 74.60 | 75.20 | 11,339 | -2.00(-2.59%) |
Apr 25, 2016 | 77.60 | 78.00 | 76.20 | 77.20 | 7,428 | +0.00(+0.00%) |
Apr 22, 2016 | 76.00 | 78.00 | 75.60 | 77.20 | 23,624 | +0.60(+0.78%) |
Apr 21, 2016 | 75.60 | 76.80 | 75.60 | 76.60 | 12,340 | +1.60(+2.13%) |
Apr 20, 2016 | 76.80 | 77.60 | 74.80 | 75.00 | 11,769 | -1.60(-2.09%) |
Apr 19, 2016 | 76.20 | 77.20 | 75.80 | 76.60 | 8,914 | +0.00(+0.00%) |
Apr 18, 2016 | 76.60 | 79.00 | 75.70 | 76.60 | 10,859 | +1.00(+1.32%) |
Apr 15, 2016 | 75.00 | 76.40 | 74.00 | 75.60 | 17,988 | +0.20(+0.27%) |
Apr 14, 2016 | 81.00 | 81.00 | 75.20 | 75.40 | 20,304 | -4.40(-5.51%) |
Apr 13, 2016 | 77.80 | 81.00 | 75.06 | 79.80 | 37,459 | +2.00(+2.57%) |
Apr 12, 2016 | 77.60 | 79.80 | 75.40 | 77.80 | 26,861 | +0.00(+0.00%) |
Apr 11, 2016 | 77.00 | 78.00 | 74.60 | 77.80 | 32,409 | +1.40(+1.83%) |
Apr 08, 2016 | 79.40 | 87.00 | 75.00 | 76.40 | 104,623 | -34.80(-31.29%) |
Apr 07, 2016 | 111.60 | 112.80 | 110.20 | 111.20 | 9,480 | +0.00(+0.00%) |
Apr 06, 2016 | 113.00 | 113.20 | 110.20 | 111.20 | 4,334 | -2.20(-1.94%) |
Apr 05, 2016 | 112.40 | 114.40 | 112.00 | 113.40 | 5,576 | -0.20(-0.18%) |
Apr 04, 2016 | 110.20 | 114.00 | 109.00 | 113.60 | 7,448 | +4.00(+3.65%) |
Apr 01, 2016 | 109.60 | 112.80 | 109.00 | 109.60 | 2,402 | -0.80(-0.72%) |
Mar 31, 2016 | 110.80 | 113.40 | 110.10 | 110.40 | 2,805 | -0.20(-0.18%) |
Mar 30, 2016 | 111.20 | 113.00 | 109.40 | 110.60 | 4,592 | +0.20(+0.18%) |
Mar 29, 2016 | 105.20 | 112.20 | 104.40 | 110.40 | 5,239 | +5.20(+4.94%) |
Mar 28, 2016 | 106.40 | 108.80 | 104.60 | 105.20 | 2,869 | -1.40(-1.31%) |
Mar 24, 2016 | 104.20 | 106.60 | 106.60 | 106.60 | 4,350 | +2.40(+2.30%) |
Mar 23, 2016 | 108.00 | 108.20 | 104.00 | 104.20 | 4,311 | -4.40(-4.05%) |
Mar 22, 2016 | 105.00 | 110.40 | 104.00 | 108.60 | 7,035 | +2.80(+2.65%) |
Mar 21, 2016 | 105.00 | 108.80 | 104.60 | 105.80 | 4,612 | +0.20(+0.19%) |
Mar 18, 2016 | 106.00 | 108.40 | 100.20 | 105.60 | 16,519 | +0.40(+0.38%) |
Mar 17, 2016 | 107.00 | 108.20 | 105.00 | 105.20 | 5,284 | -2.40(-2.23%) |
Mar 16, 2016 | 107.80 | 108.60 | 106.60 | 107.60 | 4,113 | +0.00(+0.00%) |
Mar 15, 2016 | 110.00 | 110.80 | 107.20 | 107.60 | 8,750 | -2.60(-2.36%) |
Mar 14, 2016 | 111.50 | 111.50 | 107.60 | 110.20 | 3,339 | -0.40(-0.36%) |
Mar 11, 2016 | 110.80 | 116.40 | 106.20 | 110.60 | 4,329 | +0.80(+0.73%) |
Mar 10, 2016 | 112.60 | 118.00 | 109.40 | 109.80 | 2,919 | -2.00(-1.79%) |
Mar 09, 2016 | 111.20 | 119.60 | 110.40 | 111.80 | 2,319 | +1.00(+0.90%) |
Mar 08, 2016 | 113.80 | 118.70 | 110.60 | 110.80 | 4,307 | -3.00(-2.64%) |
Mar 07, 2016 | 114.20 | 119.20 | 112.50 | 113.80 | 6,508 | -1.20(-1.04%) |
Mar 04, 2016 | 118.60 | 118.60 | 114.40 | 115.00 | 9,179 | -4.00(-3.36%) |
Mar 03, 2016 | 119.00 | 122.90 | 109.56 | 119.00 | 5,880 | -0.20(-0.17%) |
Mar 02, 2016 | 119.40 | 123.20 | 117.00 | 119.20 | 4,949 | -0.20(-0.17%) |