Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.98 | 80.98 | 80.98 | 1,001 | +5.37(+7.11%) | |
May 27, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.10(+0.13%) | |
May 26, 2016 | 75.48 | 76.29 | 75.48 | 75.51 | 2,084 | -2.58(-3.31%) |
May 25, 2016 | 77.47 | 78.09 | 77.47 | 78.09 | 2,363 | +0.06(+0.08%) |
May 24, 2016 | 77.50 | 78.05 | 77.50 | 78.03 | 2,675 | +0.91(+1.18%) |
May 23, 2016 | 77.17 | 77.54 | 77.12 | 77.12 | 2,225 | +0.34(+0.44%) |
May 20, 2016 | 76.78 | 76.78 | 76.78 | 76.78 | 1,329 | -0.19(-0.25%) |
May 19, 2016 | 77.34 | 77.36 | 76.97 | 76.97 | 1,386 | +0.17(+0.23%) |
May 18, 2016 | 76.73 | 77.12 | 76.73 | 76.80 | 1,907 | -0.81(-1.05%) |
May 17, 2016 | 77.15 | 77.65 | 77.15 | 77.61 | 14,789 | -0.15(-0.19%) |
May 16, 2016 | 77.50 | 77.79 | 77.20 | 77.76 | 9,550 | +2.70(+3.59%) |
May 13, 2016 | 75.08 | 75.08 | 75.00 | 75.06 | 1,494 | +1.36(+1.85%) |
May 12, 2016 | 73.38 | 74.17 | 73.38 | 73.70 | 1,353 | +1.14(+1.57%) |
May 11, 2016 | 71.55 | 72.56 | 71.55 | 72.56 | 1,755 | +2.02(+2.86%) |
May 10, 2016 | 70.32 | 70.54 | 70.17 | 70.54 | 977 | +0.57(+0.81%) |
May 09, 2016 | 69.88 | 69.97 | 69.70 | 69.97 | 1,361 | +2.53(+3.75%) |
May 06, 2016 | 67.44 | 67.44 | 67.44 | 67.44 | 864 | +0.28(+0.42%) |
May 05, 2016 | 67.29 | 67.42 | 67.16 | 67.16 | 1,688 | -1.68(-2.44%) |
May 04, 2016 | 68.95 | 69.08 | 68.84 | 68.84 | 1,878 | -0.49(-0.71%) |
May 03, 2016 | 69.32 | 70.00 | 69.32 | 69.33 | 1,816 | -0.03(-0.04%) |
May 02, 2016 | 69.82 | 69.93 | 69.36 | 69.36 | 1,530 | +0.54(+0.78%) |
Apr 29, 2016 | 68.81 | 68.82 | 68.81 | 68.82 | 991 | -1.68(-2.38%) |
Apr 28, 2016 | 70.10 | 70.75 | 70.10 | 70.50 | 2,192 | +1.16(+1.67%) |
Apr 27, 2016 | 69.34 | 69.98 | 69.34 | 69.34 | 1,195 | -1.42(-2.01%) |
Apr 26, 2016 | 70.36 | 70.82 | 70.36 | 70.77 | 1,173 | +0.15(+0.21%) |
Apr 25, 2016 | 70.72 | 71.17 | 70.53 | 70.62 | 3,870 | -0.88(-1.23%) |
Apr 22, 2016 | 71.96 | 71.96 | 70.98 | 71.50 | 3,702 | +1.08(+1.54%) |
Apr 21, 2016 | 70.63 | 70.91 | 70.42 | 70.42 | 2,071 | -1.42(-1.98%) |
Apr 20, 2016 | 71.00 | 71.84 | 71.00 | 71.84 | 808 | -0.71(-0.98%) |
Apr 19, 2016 | 72.55 | 73.16 | 72.55 | 72.55 | 1,088 | -2.70(-3.59%) |
Apr 18, 2016 | 75.25 | 75.25 | 75.25 | 75.25 | 1,293 | +0.28(+0.37%) |
Apr 15, 2016 | 74.94 | 75.49 | 74.94 | 74.97 | 1,502 | +0.72(+0.97%) |
Apr 14, 2016 | 75.42 | 75.42 | 74.25 | 74.25 | 1,308 | -2.10(-2.75%) |
Apr 13, 2016 | 75.62 | 76.84 | 75.62 | 76.35 | 2,898 | +1.82(+2.44%) |
Apr 12, 2016 | 75.00 | 75.47 | 74.51 | 74.53 | 1,443 | -0.02(-0.03%) |
Apr 11, 2016 | 74.17 | 74.57 | 74.09 | 74.55 | 10,273 | -0.45(-0.60%) |
Apr 08, 2016 | 74.91 | 75.00 | 74.91 | 75.00 | 1,214 | -0.50(-0.66%) |
Apr 07, 2016 | 75.60 | 75.60 | 75.29 | 75.50 | 1,596 | +0.23(+0.31%) |
Apr 06, 2016 | 74.18 | 75.27 | 74.18 | 75.27 | 2,776 | +0.40(+0.53%) |
Apr 04, 2016 | 74.87 | 74.87 | 74.87 | 683 | -0.63(-0.83%) | |
Apr 01, 2016 | 75.27 | 75.75 | 75.27 | 75.50 | 3,295 | -0.06(-0.08%) |
Mar 31, 2016 | 76.08 | 76.60 | 75.56 | 75.56 | 16,870 | -0.51(-0.67%) |
Mar 30, 2016 | 75.54 | 76.51 | 75.48 | 76.07 | 1,871 | +2.03(+2.74%) |
Mar 29, 2016 | 73.98 | 74.65 | 73.97 | 74.04 | 5,033 | +0.54(+0.73%) |
Mar 28, 2016 | 73.35 | 73.50 | 73.00 | 73.50 | 2,628 | +0.15(+0.20%) |
Mar 24, 2016 | 73.35 | 73.35 | 73.35 | 0 | +2.84(+4.04%) | |
Mar 23, 2016 | 70.05 | 70.50 | 70.05 | 70.50 | 1,045 | +0.20(+0.29%) |
Mar 22, 2016 | 70.43 | 71.62 | 70.30 | 70.30 | 1,334 | -0.96(-1.35%) |
Mar 21, 2016 | 71.26 | 71.26 | 71.26 | 71.26 | 793 | +1.80(+2.59%) |
Mar 18, 2016 | 69.82 | 69.82 | 69.39 | 69.46 | 3,563 | +0.21(+0.30%) |
Mar 17, 2016 | 68.88 | 69.25 | 68.88 | 69.25 | 3,346 | +0.53(+0.77%) |
Mar 16, 2016 | 68.60 | 68.72 | 68.30 | 68.72 | 1,316 | +0.70(+1.03%) |
Mar 15, 2016 | 68.09 | 68.74 | 68.02 | 68.02 | 3,064 | -0.25(-0.36%) |
Mar 14, 2016 | 68.52 | 68.52 | 68.27 | 68.27 | 2,442 | -0.25(-0.36%) |
Mar 11, 2016 | 68.63 | 68.99 | 68.04 | 68.52 | 1,572 | +1.92(+2.89%) |
Mar 10, 2016 | 67.70 | 67.71 | 66.59 | 66.59 | 1,288 | -2.28(-3.31%) |
Mar 09, 2016 | 68.99 | 69.14 | 68.87 | 68.87 | 2,188 | +1.13(+1.67%) |
Mar 08, 2016 | 68.34 | 68.34 | 67.74 | 67.74 | 1,606 | -2.34(-3.34%) |
Mar 07, 2016 | 69.55 | 70.08 | 69.48 | 70.08 | 1,575 | -0.46(-0.65%) |
Mar 04, 2016 | 70.54 | 70.13 | 70.54 | 4,829 | +0.85(+1.22%) | |
Mar 03, 2016 | 69.87 | 70.19 | 69.69 | 69.69 | 2,209 | -2.49(-3.45%) |
Mar 02, 2016 | 71.99 | 72.25 | 71.98 | 72.18 | 63,338 | +1.78(+2.53%) |