Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.80 | 93.24 | 81.96 | 91.80 | 125,312 | +10.32(+12.67%) |
May 27, 2016 | 76.92 | 81.48 | 81.48 | 81.48 | 36,566 | +4.56(+5.93%) |
May 26, 2016 | 77.88 | 80.16 | 76.68 | 76.92 | 30,667 | -0.12(-0.16%) |
May 25, 2016 | 73.80 | 77.70 | 73.80 | 77.04 | 41,625 | +3.36(+4.56%) |
May 24, 2016 | 73.92 | 75.72 | 73.62 | 73.68 | 21,775 | -0.12(-0.16%) |
May 23, 2016 | 74.04 | 75.37 | 73.52 | 73.80 | 22,723 | -0.36(-0.49%) |
May 20, 2016 | 71.88 | 75.00 | 71.76 | 74.16 | 27,090 | +2.64(+3.69%) |
May 19, 2016 | 72.36 | 74.75 | 70.57 | 71.52 | 24,784 | -1.56(-2.13%) |
May 18, 2016 | 74.88 | 75.12 | 72.12 | 73.08 | 26,079 | -2.40(-3.18%) |
May 17, 2016 | 74.88 | 76.20 | 73.20 | 75.48 | 40,082 | +0.96(+1.29%) |
May 16, 2016 | 72.12 | 75.00 | 71.28 | 74.52 | 46,047 | +2.76(+3.85%) |
May 13, 2016 | 69.60 | 72.00 | 68.40 | 71.76 | 38,344 | +1.44(+2.05%) |
May 12, 2016 | 70.32 | 72.00 | 67.80 | 70.32 | 33,442 | +0.24(+0.34%) |
May 11, 2016 | 72.12 | 72.12 | 69.70 | 70.08 | 26,801 | -1.44(-2.01%) |
May 10, 2016 | 68.40 | 71.52 | 67.08 | 71.52 | 39,472 | +3.60(+5.30%) |
May 09, 2016 | 69.96 | 70.25 | 66.60 | 67.92 | 32,420 | -0.36(-0.53%) |
May 06, 2016 | 71.64 | 72.96 | 67.80 | 68.28 | 51,446 | -2.40(-3.40%) |
May 05, 2016 | 80.40 | 80.76 | 69.84 | 70.68 | 170,900 | +3.72(+5.56%) |
May 04, 2016 | 67.20 | 69.48 | 64.56 | 66.96 | 45,911 | -1.20(-1.76%) |
May 03, 2016 | 72.00 | 73.20 | 67.80 | 68.16 | 46,556 | -4.80(-6.58%) |
May 02, 2016 | 71.52 | 77.04 | 70.20 | 72.96 | 63,745 | +1.44(+2.01%) |
Apr 29, 2016 | 76.44 | 77.05 | 69.72 | 71.52 | 64,447 | -4.68(-6.14%) |
Apr 28, 2016 | 77.64 | 78.72 | 75.84 | 76.20 | 24,923 | -2.16(-2.76%) |
Apr 27, 2016 | 79.92 | 80.64 | 77.76 | 78.36 | 25,609 | -1.32(-1.66%) |
Apr 26, 2016 | 78.60 | 81.36 | 78.60 | 79.68 | 21,094 | +0.72(+0.91%) |
Apr 25, 2016 | 81.00 | 82.56 | 78.36 | 78.96 | 27,701 | -2.88(-3.52%) |
Apr 22, 2016 | 80.40 | 83.18 | 79.80 | 81.84 | 23,232 | +1.08(+1.34%) |
Apr 21, 2016 | 81.96 | 83.54 | 79.80 | 80.76 | 26,664 | -0.60(-0.74%) |
Apr 20, 2016 | 81.48 | 83.04 | 80.64 | 81.36 | 25,525 | -0.48(-0.59%) |
Apr 19, 2016 | 84.72 | 85.20 | 80.64 | 81.84 | 35,654 | -1.68(-2.01%) |
Apr 18, 2016 | 82.56 | 85.82 | 80.52 | 83.52 | 30,201 | +0.00(+0.00%) |
Apr 15, 2016 | 84.48 | 84.60 | 83.04 | 83.52 | 21,002 | -1.80(-2.11%) |
Apr 14, 2016 | 85.20 | 86.40 | 84.12 | 85.32 | 25,446 | -1.68(-1.93%) |
Apr 13, 2016 | 85.56 | 88.20 | 83.04 | 87.00 | 41,529 | +1.68(+1.97%) |
Apr 12, 2016 | 81.60 | 86.40 | 79.44 | 85.32 | 56,711 | +4.80(+5.96%) |
Apr 11, 2016 | 80.64 | 81.84 | 78.24 | 80.52 | 48,404 | +3.12(+4.03%) |
Apr 08, 2016 | 77.76 | 80.64 | 76.56 | 77.40 | 39,094 | +0.12(+0.16%) |
Apr 07, 2016 | 78.96 | 80.16 | 76.44 | 77.28 | 20,542 | -2.40(-3.01%) |
Apr 06, 2016 | 78.12 | 80.10 | 76.82 | 79.68 | 27,093 | +1.08(+1.37%) |
Apr 05, 2016 | 78.00 | 79.80 | 76.56 | 78.60 | 34,178 | -0.24(-0.30%) |
Apr 04, 2016 | 78.24 | 81.36 | 78.00 | 78.84 | 24,908 | +0.12(+0.15%) |
Apr 01, 2016 | 79.80 | 79.92 | 78.00 | 78.72 | 24,330 | -2.52(-3.10%) |
Mar 31, 2016 | 79.56 | 81.84 | 78.40 | 81.24 | 25,941 | +0.60(+0.74%) |
Mar 30, 2016 | 83.52 | 84.84 | 79.44 | 80.64 | 29,360 | -3.24(-3.86%) |
Mar 29, 2016 | 80.52 | 85.20 | 78.24 | 83.88 | 50,313 | +2.64(+3.25%) |
Mar 28, 2016 | 83.88 | 85.20 | 79.80 | 81.24 | 32,449 | -2.04(-2.45%) |
Mar 24, 2016 | 81.60 | 83.28 | 83.28 | 83.28 | 36,791 | +1.08(+1.31%) |
Mar 23, 2016 | 89.76 | 91.68 | 82.20 | 82.20 | 70,753 | -7.32(-8.18%) |
Mar 22, 2016 | 89.76 | 93.48 | 88.92 | 89.52 | 43,611 | -1.08(-1.19%) |
Mar 21, 2016 | 92.52 | 94.22 | 88.92 | 90.60 | 67,031 | -5.28(-5.51%) |
Mar 18, 2016 | 93.96 | 96.96 | 93.12 | 95.88 | 91,788 | +3.24(+3.50%) |
Mar 17, 2016 | 86.64 | 93.00 | 86.64 | 92.64 | 76,124 | +6.24(+7.22%) |
Mar 16, 2016 | 84.96 | 89.40 | 84.12 | 86.40 | 53,004 | +1.56(+1.84%) |
Mar 15, 2016 | 87.24 | 88.80 | 81.84 | 84.84 | 54,110 | -2.04(-2.35%) |
Mar 14, 2016 | 78.00 | 89.16 | 77.04 | 86.88 | 138,655 | +10.56(+13.84%) |
Mar 11, 2016 | 75.60 | 76.32 | 73.20 | 76.32 | 47,363 | +1.80(+2.42%) |
Mar 10, 2016 | 76.56 | 84.00 | 73.44 | 74.52 | 125,695 | -10.32(-12.16%) |
Mar 09, 2016 | 82.20 | 85.20 | 78.00 | 84.84 | 116,136 | +7.92(+10.30%) |
Mar 08, 2016 | 81.84 | 82.80 | 75.12 | 76.92 | 79,915 | -4.68(-5.74%) |
Mar 07, 2016 | 77.52 | 81.60 | 77.52 | 81.60 | 56,962 | +4.92(+6.42%) |
Mar 04, 2016 | 78.12 | 82.42 | 75.96 | 76.68 | 69,545 | -0.72(-0.93%) |
Mar 03, 2016 | 72.24 | 80.28 | 71.40 | 77.40 | 69,336 | +5.16(+7.14%) |
Mar 02, 2016 | 66.12 | 73.08 | 66.00 | 72.24 | 61,360 | +4.68(+6.93%) |