Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.00 | 75.00 | 72.00 | 73.00 | 2,342 | +1.80(+2.53%) |
May 27, 2016 | 73.00 | 71.20 | 71.20 | 71.20 | 760 | -1.60(-2.20%) |
May 26, 2016 | 72.60 | 74.00 | 71.80 | 72.80 | 2,242 | +0.20(+0.27%) |
May 25, 2016 | 72.80 | 73.60 | 70.20 | 72.60 | 2,817 | -0.60(-0.82%) |
May 24, 2016 | 72.60 | 73.20 | 70.40 | 73.20 | 2,484 | +1.00(+1.39%) |
May 23, 2016 | 72.00 | 73.40 | 71.60 | 72.20 | 791 | +0.80(+1.12%) |
May 20, 2016 | 71.00 | 73.52 | 70.60 | 71.40 | 1,067 | +0.00(+0.00%) |
May 19, 2016 | 72.40 | 74.60 | 70.80 | 71.40 | 1,885 | -2.20(-2.99%) |
May 18, 2016 | 72.00 | 75.00 | 71.40 | 73.60 | 1,038 | +0.60(+0.82%) |
May 17, 2016 | 72.80 | 76.60 | 71.20 | 73.00 | 1,919 | +0.60(+0.83%) |
May 16, 2016 | 71.60 | 76.00 | 71.60 | 72.40 | 1,659 | -0.60(-0.82%) |
May 13, 2016 | 78.40 | 78.60 | 70.20 | 73.00 | 6,699 | -5.40(-6.89%) |
May 12, 2016 | 80.80 | 82.40 | 78.00 | 78.40 | 1,459 | -2.40(-2.97%) |
May 11, 2016 | 78.80 | 83.80 | 78.80 | 80.80 | 2,900 | -1.80(-2.18%) |
May 10, 2016 | 80.00 | 83.80 | 80.00 | 82.60 | 3,260 | +2.80(+3.51%) |
May 09, 2016 | 83.40 | 85.60 | 79.80 | 79.80 | 3,313 | -4.00(-4.77%) |
May 06, 2016 | 85.60 | 85.60 | 83.40 | 83.80 | 753 | -1.20(-1.41%) |
May 05, 2016 | 87.40 | 88.40 | 85.00 | 85.00 | 1,262 | -1.40(-1.62%) |
May 04, 2016 | 86.80 | 88.00 | 86.40 | 86.40 | 1,485 | -0.20(-0.23%) |
May 03, 2016 | 86.80 | 87.49 | 86.60 | 86.60 | 596 | -1.80(-2.04%) |
May 02, 2016 | 88.40 | 89.00 | 87.00 | 88.40 | 1,093 | +0.00(+0.00%) |
Apr 29, 2016 | 88.20 | 89.80 | 86.60 | 88.40 | 629 | -0.60(-0.67%) |
Apr 28, 2016 | 87.90 | 89.80 | 87.20 | 89.00 | 798 | +1.40(+1.60%) |
Apr 27, 2016 | 88.40 | 88.48 | 86.50 | 87.60 | 1,089 | -0.60(-0.68%) |
Apr 26, 2016 | 87.37 | 89.80 | 87.37 | 88.20 | 1,317 | +1.20(+1.38%) |
Apr 25, 2016 | 86.00 | 88.80 | 86.00 | 87.00 | 1,116 | -0.20(-0.23%) |
Apr 22, 2016 | 89.80 | 89.80 | 87.00 | 87.20 | 2,116 | -1.60(-1.80%) |
Apr 21, 2016 | 89.40 | 91.60 | 88.20 | 88.80 | 2,037 | -1.34(-1.49%) |
Apr 20, 2016 | 91.60 | 91.80 | 89.00 | 90.14 | 1,390 | -1.86(-2.02%) |
Apr 19, 2016 | 90.20 | 92.00 | 90.08 | 92.00 | 1,133 | +1.60(+1.77%) |
Apr 18, 2016 | 89.40 | 92.50 | 89.40 | 90.40 | 1,423 | -0.60(-0.66%) |
Apr 15, 2016 | 92.20 | 95.00 | 91.00 | 91.00 | 1,919 | -2.00(-2.15%) |
Apr 14, 2016 | 91.80 | 93.00 | 90.02 | 93.00 | 1,551 | +2.00(+2.20%) |
Apr 13, 2016 | 87.40 | 96.60 | 86.20 | 91.00 | 4,835 | +3.80(+4.36%) |
Apr 12, 2016 | 87.20 | 88.40 | 86.00 | 87.20 | 2,184 | -0.60(-0.68%) |
Apr 11, 2016 | 88.40 | 89.58 | 85.00 | 87.80 | 1,480 | +0.20(+0.23%) |
Apr 08, 2016 | 90.40 | 90.40 | 85.48 | 87.60 | 2,988 | -1.60(-1.79%) |
Apr 07, 2016 | 92.20 | 92.80 | 87.01 | 89.20 | 2,714 | -4.60(-4.90%) |
Apr 06, 2016 | 90.40 | 93.80 | 87.20 | 93.80 | 2,435 | +3.40(+3.76%) |
Apr 05, 2016 | 89.00 | 93.00 | 88.80 | 90.40 | 2,315 | +1.20(+1.35%) |
Apr 04, 2016 | 96.40 | 97.71 | 89.00 | 89.20 | 5,906 | -6.60(-6.89%) |
Apr 01, 2016 | 98.20 | 101.80 | 95.80 | 95.80 | 7,982 | -3.20(-3.23%) |
Mar 31, 2016 | 100.20 | 113.00 | 96.80 | 99.00 | 39,475 | -0.80(-0.80%) |
Mar 30, 2016 | 101.80 | 101.80 | 97.81 | 99.80 | 2,076 | -0.80(-0.80%) |
Mar 29, 2016 | 100.00 | 101.60 | 97.20 | 100.60 | 1,201 | +0.60(+0.60%) |
Mar 28, 2016 | 95.60 | 101.80 | 94.80 | 100.00 | 3,130 | +4.40(+4.60%) |
Mar 24, 2016 | 94.00 | 95.60 | 95.60 | 95.60 | 1,065 | +1.00(+1.06%) |
Mar 23, 2016 | 100.20 | 103.00 | 93.60 | 94.60 | 5,490 | -7.00(-6.89%) |
Mar 22, 2016 | 101.20 | 103.60 | 98.60 | 101.60 | 2,026 | +0.40(+0.40%) |
Mar 21, 2016 | 98.60 | 101.80 | 98.21 | 101.20 | 2,503 | +1.80(+1.81%) |
Mar 18, 2016 | 95.00 | 100.00 | 94.20 | 99.40 | 3,987 | +5.00(+5.30%) |
Mar 17, 2016 | 95.00 | 97.00 | 94.00 | 94.40 | 2,882 | -0.80(-0.84%) |
Mar 16, 2016 | 97.40 | 98.36 | 93.60 | 95.20 | 2,055 | -2.20(-2.26%) |
Mar 15, 2016 | 104.90 | 105.20 | 93.60 | 97.40 | 7,993 | -4.80(-4.70%) |
Mar 14, 2016 | 105.60 | 108.40 | 101.60 | 102.20 | 7,020 | -4.00(-3.77%) |
Mar 11, 2016 | 104.40 | 109.80 | 101.00 | 106.20 | 2,472 | +3.20(+3.11%) |
Mar 10, 2016 | 112.20 | 113.40 | 103.00 | 103.00 | 7,946 | -7.00(-6.36%) |
Mar 09, 2016 | 105.60 | 114.00 | 101.20 | 110.00 | 15,579 | +4.00(+3.77%) |
Mar 08, 2016 | 120.40 | 125.20 | 104.00 | 106.00 | 11,330 | -19.20(-15.34%) |
Mar 07, 2016 | 128.60 | 134.40 | 120.60 | 125.20 | 8,919 | -2.00(-1.57%) |
Mar 04, 2016 | 132.20 | 135.60 | 127.00 | 127.20 | 1,993 | -4.00(-3.05%) |
Mar 03, 2016 | 128.60 | 136.00 | 126.60 | 131.20 | 3,458 | +1.80(+1.39%) |
Mar 02, 2016 | 129.20 | 130.07 | 122.40 | 129.40 | 2,933 | +1.00(+0.78%) |