Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.80 | 86.80 | 85.45 | 85.45 | 26,581 | -2.44(-2.77%) |
May 27, 2016 | 87.53 | 87.89 | 87.89 | 87.89 | 23,435 | +0.35(+0.39%) |
May 26, 2016 | 87.24 | 87.73 | 87.23 | 87.54 | 16,914 | +0.56(+0.65%) |
May 25, 2016 | 86.74 | 87.36 | 86.20 | 86.98 | 53,604 | +0.14(+0.16%) |
May 24, 2016 | 86.01 | 88.13 | 86.01 | 86.84 | 50,601 | +2.58(+3.06%) |
May 23, 2016 | 84.28 | 84.88 | 84.16 | 84.26 | 25,910 | +1.07(+1.28%) |
May 20, 2016 | 82.98 | 83.38 | 82.76 | 83.19 | 25,900 | -0.17(-0.21%) |
May 19, 2016 | 82.86 | 83.45 | 82.54 | 83.37 | 55,741 | +0.31(+0.37%) |
May 18, 2016 | 82.58 | 83.71 | 82.52 | 83.06 | 32,177 | +1.10(+1.35%) |
May 17, 2016 | 82.85 | 83.07 | 81.79 | 81.95 | 51,659 | -2.92(-3.44%) |
May 16, 2016 | 84.10 | 85.45 | 83.12 | 84.88 | 74,545 | -2.71(-3.10%) |
May 13, 2016 | 88.52 | 88.74 | 86.62 | 87.59 | 57,209 | -1.03(-1.16%) |
May 12, 2016 | 88.48 | 88.66 | 87.96 | 88.62 | 21,420 | +0.30(+0.34%) |
May 11, 2016 | 88.90 | 89.09 | 88.33 | 88.33 | 9,180 | -0.85(-0.95%) |
May 10, 2016 | 88.57 | 89.26 | 88.33 | 89.18 | 18,838 | +0.79(+0.89%) |
May 09, 2016 | 88.33 | 88.67 | 88.21 | 88.39 | 35,493 | +0.59(+0.67%) |
May 06, 2016 | 87.69 | 87.96 | 87.01 | 87.80 | 37,191 | -0.28(-0.32%) |
May 05, 2016 | 86.96 | 88.08 | 86.96 | 88.08 | 47,578 | -0.53(-0.60%) |
May 04, 2016 | 88.18 | 89.07 | 88.17 | 88.62 | 20,009 | -0.03(-0.03%) |
May 03, 2016 | 88.37 | 89.07 | 86.96 | 88.64 | 67,643 | -1.08(-1.20%) |
May 02, 2016 | 89.73 | 89.98 | 89.36 | 89.72 | 10,778 | -0.78(-0.86%) |
Apr 29, 2016 | 89.68 | 90.50 | 89.68 | 90.50 | 10,899 | +0.56(+0.62%) |
Apr 28, 2016 | 90.47 | 90.69 | 89.88 | 89.94 | 15,979 | -0.75(-0.83%) |
Apr 27, 2016 | 90.33 | 91.20 | 88.71 | 90.69 | 65,728 | -0.71(-0.77%) |
Apr 26, 2016 | 91.40 | 92.21 | 90.96 | 91.39 | 23,224 | +1.40(+1.56%) |
Apr 25, 2016 | 89.24 | 90.21 | 89.24 | 89.99 | 26,232 | +0.74(+0.83%) |
Apr 22, 2016 | 88.78 | 89.51 | 88.78 | 89.25 | 12,408 | -0.02(-0.02%) |
Apr 21, 2016 | 89.73 | 89.82 | 88.78 | 89.27 | 22,605 | -1.36(-1.50%) |
Apr 20, 2016 | 91.68 | 91.68 | 90.57 | 90.62 | 15,266 | -1.55(-1.68%) |
Apr 19, 2016 | 92.68 | 92.78 | 92.14 | 92.17 | 30,176 | +0.43(+0.47%) |
Apr 18, 2016 | 91.25 | 92.51 | 91.04 | 91.74 | 61,235 | +1.56(+1.73%) |
Apr 15, 2016 | 90.08 | 90.27 | 89.51 | 90.18 | 24,612 | +0.14(+0.16%) |
Apr 14, 2016 | 89.13 | 90.06 | 89.03 | 90.04 | 17,261 | +0.17(+0.19%) |
Apr 13, 2016 | 89.21 | 90.02 | 89.21 | 89.86 | 27,413 | +0.83(+0.94%) |
Apr 12, 2016 | 88.98 | 89.10 | 88.42 | 89.03 | 22,793 | +0.52(+0.59%) |
Apr 11, 2016 | 89.14 | 89.96 | 88.06 | 88.51 | 106,703 | +1.63(+1.87%) |
Apr 08, 2016 | 87.33 | 87.93 | 86.88 | 86.88 | 15,874 | +0.18(+0.21%) |
Apr 07, 2016 | 86.33 | 87.08 | 86.26 | 86.70 | 25,181 | +1.21(+1.42%) |
Apr 06, 2016 | 84.32 | 85.61 | 84.14 | 85.48 | 9,488 | +0.47(+0.55%) |
Apr 05, 2016 | 84.63 | 85.09 | 84.53 | 85.01 | 22,614 | -1.24(-1.44%) |
Apr 04, 2016 | 86.32 | 86.67 | 85.94 | 86.25 | 25,596 | +1.70(+2.01%) |
Apr 01, 2016 | 84.29 | 84.71 | 84.07 | 84.55 | 7,169 | -0.33(-0.38%) |
Mar 31, 2016 | 85.52 | 85.52 | 84.52 | 84.88 | 19,672 | -1.57(-1.82%) |
Mar 30, 2016 | 87.22 | 87.31 | 85.80 | 86.45 | 27,485 | +0.34(+0.40%) |
Mar 29, 2016 | 83.81 | 86.78 | 83.81 | 86.11 | 33,179 | +1.58(+1.87%) |
Mar 28, 2016 | 84.71 | 85.70 | 84.26 | 84.53 | 74,900 | -4.46(-5.01%) |
Mar 24, 2016 | 90.46 | 88.99 | 88.99 | 88.99 | 110,964 | -0.68(-0.75%) |
Mar 23, 2016 | 88.06 | 89.88 | 86.38 | 89.67 | 108,018 | +1.80(+2.05%) |
Mar 22, 2016 | 82.42 | 89.97 | 82.37 | 87.87 | 320,672 | +6.52(+8.02%) |
Mar 21, 2016 | 81.59 | 81.59 | 81.06 | 81.34 | 20,804 | +0.17(+0.21%) |
Mar 18, 2016 | 81.54 | 81.70 | 81.05 | 81.17 | 12,209 | -0.16(-0.20%) |
Mar 17, 2016 | 80.91 | 81.65 | 80.85 | 81.33 | 23,947 | +1.00(+1.25%) |
Mar 16, 2016 | 79.60 | 80.34 | 79.57 | 80.33 | 21,993 | +1.86(+2.37%) |
Mar 15, 2016 | 78.11 | 78.80 | 77.79 | 78.48 | 13,909 | +0.73(+0.94%) |
Mar 14, 2016 | 77.74 | 77.99 | 77.69 | 77.75 | 7,679 | -0.74(-0.94%) |
Mar 11, 2016 | 78.57 | 78.57 | 78.07 | 78.48 | 9,659 | +0.73(+0.94%) |
Mar 10, 2016 | 78.22 | 78.46 | 77.72 | 77.75 | 31,360 | +0.26(+0.34%) |
Mar 09, 2016 | 77.28 | 78.30 | 77.28 | 77.49 | 15,859 | +0.92(+1.20%) |
Mar 08, 2016 | 76.22 | 76.69 | 76.22 | 76.57 | 7,965 | +1.25(+1.66%) |
Mar 07, 2016 | 75.57 | 75.77 | 74.98 | 75.32 | 12,449 | -0.23(-0.30%) |
Mar 04, 2016 | 75.47 | 75.61 | 75.47 | 75.55 | 5,073 | +0.22(+0.29%) |
Mar 03, 2016 | 75.55 | 75.87 | 75.27 | 75.33 | 5,570 | -0.29(-0.38%) |
Mar 02, 2016 | 75.96 | 76.03 | 75.48 | 75.62 | 8,398 | -0.34(-0.45%) |