Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.75 | 89.75 | 84.75 | 85.25 | 4,371 | -2.25(-2.57%) |
May 27, 2016 | 86.50 | 87.50 | 87.50 | 87.50 | 4,760 | +0.50(+0.57%) |
May 26, 2016 | 89.00 | 90.61 | 86.25 | 87.00 | 2,545 | -2.00(-2.25%) |
May 25, 2016 | 86.50 | 90.50 | 85.50 | 89.00 | 4,337 | +2.50(+2.89%) |
May 24, 2016 | 88.75 | 88.75 | 83.00 | 86.50 | 4,656 | +0.50(+0.58%) |
May 23, 2016 | 86.75 | 91.75 | 85.75 | 86.00 | 5,061 | -0.25(-0.29%) |
May 20, 2016 | 85.00 | 87.50 | 82.50 | 86.25 | 5,561 | +3.50(+4.23%) |
May 19, 2016 | 84.00 | 86.00 | 82.50 | 82.75 | 6,490 | -1.50(-1.78%) |
May 18, 2016 | 85.00 | 87.30 | 83.75 | 84.25 | 4,140 | -1.50(-1.75%) |
May 17, 2016 | 87.75 | 88.25 | 84.25 | 85.75 | 5,529 | +0.00(+0.00%) |
May 16, 2016 | 84.25 | 88.75 | 84.25 | 85.75 | 2,893 | +2.50(+3.00%) |
May 13, 2016 | 85.25 | 87.05 | 81.00 | 83.25 | 6,004 | -1.00(-1.19%) |
May 12, 2016 | 88.25 | 88.75 | 83.75 | 84.25 | 7,786 | -4.50(-5.07%) |
May 11, 2016 | 92.50 | 94.86 | 88.50 | 88.75 | 5,950 | -4.75(-5.08%) |
May 10, 2016 | 93.75 | 96.00 | 88.50 | 93.50 | 13,845 | +6.50(+7.47%) |
May 09, 2016 | 86.25 | 88.75 | 82.75 | 87.00 | 5,959 | +1.50(+1.75%) |
May 06, 2016 | 82.50 | 87.25 | 80.25 | 85.50 | 9,475 | +3.75(+4.59%) |
May 05, 2016 | 87.00 | 87.75 | 81.00 | 81.75 | 11,156 | -5.00(-5.76%) |
May 04, 2016 | 91.75 | 92.75 | 86.50 | 86.75 | 9,725 | -6.50(-6.97%) |
May 03, 2016 | 101.25 | 101.25 | 93.00 | 93.25 | 7,120 | -4.75(-4.85%) |
May 02, 2016 | 100.25 | 104.00 | 97.50 | 98.00 | 8,587 | -3.25(-3.21%) |
Apr 29, 2016 | 109.25 | 109.25 | 101.25 | 101.25 | 10,208 | -3.75(-3.57%) |
Apr 28, 2016 | 114.00 | 114.75 | 103.50 | 105.00 | 37,990 | +3.50(+3.45%) |
Apr 27, 2016 | 105.00 | 105.00 | 99.00 | 101.50 | 8,027 | -2.50(-2.40%) |
Apr 26, 2016 | 103.75 | 105.25 | 101.25 | 104.00 | 3,715 | +0.75(+0.73%) |
Apr 25, 2016 | 102.50 | 108.00 | 100.25 | 103.25 | 5,422 | -1.25(-1.20%) |
Apr 22, 2016 | 102.50 | 107.00 | 102.00 | 104.50 | 6,103 | +2.75(+2.70%) |
Apr 21, 2016 | 100.50 | 104.50 | 100.00 | 101.75 | 5,222 | +1.00(+0.99%) |
Apr 20, 2016 | 102.75 | 105.75 | 100.75 | 100.75 | 6,800 | -3.75(-3.59%) |
Apr 19, 2016 | 110.00 | 112.50 | 101.25 | 104.50 | 10,537 | -5.00(-4.57%) |
Apr 18, 2016 | 108.25 | 114.50 | 107.50 | 109.50 | 15,300 | +3.50(+3.30%) |
Apr 15, 2016 | 97.50 | 108.75 | 97.50 | 106.00 | 28,249 | +10.50(+10.99%) |
Apr 14, 2016 | 94.75 | 97.50 | 92.25 | 95.50 | 7,569 | +2.00(+2.14%) |
Apr 13, 2016 | 94.50 | 95.00 | 88.50 | 93.50 | 10,932 | +1.00(+1.08%) |
Apr 12, 2016 | 90.75 | 93.75 | 90.49 | 92.50 | 5,296 | +2.25(+2.49%) |
Apr 11, 2016 | 90.50 | 94.75 | 90.00 | 90.25 | 8,987 | +0.25(+0.28%) |
Apr 08, 2016 | 87.50 | 93.25 | 87.50 | 90.00 | 7,572 | +1.50(+1.69%) |
Apr 07, 2016 | 90.75 | 92.25 | 86.75 | 88.50 | 4,964 | -1.50(-1.67%) |
Apr 06, 2016 | 83.75 | 90.75 | 83.75 | 90.00 | 8,817 | +6.00(+7.14%) |
Apr 05, 2016 | 86.75 | 90.00 | 84.00 | 84.00 | 7,774 | -2.75(-3.17%) |
Apr 04, 2016 | 87.50 | 91.75 | 86.25 | 86.75 | 8,877 | -1.50(-1.70%) |
Apr 01, 2016 | 82.00 | 91.00 | 81.50 | 88.25 | 14,950 | +5.25(+6.33%) |
Mar 31, 2016 | 84.50 | 85.44 | 81.08 | 83.00 | 7,445 | +3.50(+4.40%) |
Mar 30, 2016 | 82.00 | 85.25 | 78.75 | 79.50 | 12,334 | -7.75(-8.88%) |
Mar 29, 2016 | 85.00 | 90.50 | 81.50 | 87.25 | 13,639 | +5.25(+6.40%) |
Mar 28, 2016 | 85.00 | 87.00 | 81.75 | 82.00 | 7,323 | -3.00(-3.53%) |
Mar 24, 2016 | 86.25 | 85.00 | 85.00 | 85.00 | 4,392 | -0.75(-0.87%) |
Mar 23, 2016 | 88.75 | 91.62 | 85.50 | 85.75 | 6,031 | -3.50(-3.92%) |
Mar 22, 2016 | 87.50 | 92.75 | 86.00 | 89.25 | 6,993 | +1.50(+1.71%) |
Mar 21, 2016 | 90.75 | 93.75 | 87.75 | 87.75 | 4,399 | -1.75(-1.96%) |
Mar 18, 2016 | 89.50 | 92.75 | 88.75 | 89.50 | 4,558 | -0.25(-0.28%) |
Mar 17, 2016 | 89.00 | 90.00 | 85.25 | 89.75 | 3,925 | -0.25(-0.28%) |
Mar 16, 2016 | 88.25 | 91.75 | 87.00 | 90.00 | 5,359 | +1.00(+1.12%) |
Mar 15, 2016 | 93.50 | 94.10 | 88.25 | 89.00 | 7,861 | -6.50(-6.81%) |
Mar 14, 2016 | 91.75 | 98.75 | 91.50 | 95.50 | 8,717 | +1.50(+1.60%) |
Mar 11, 2016 | 86.75 | 96.50 | 86.50 | 94.00 | 10,857 | +6.00(+6.82%) |
Mar 10, 2016 | 92.75 | 92.75 | 85.00 | 88.00 | 7,877 | -2.25(-2.49%) |
Mar 09, 2016 | 93.00 | 93.75 | 90.00 | 90.25 | 6,641 | -3.25(-3.48%) |
Mar 08, 2016 | 97.00 | 98.75 | 92.50 | 93.50 | 9,799 | -5.75(-5.79%) |
Mar 07, 2016 | 91.25 | 101.00 | 88.50 | 99.25 | 15,455 | +6.25(+6.72%) |
Mar 04, 2016 | 99.75 | 100.25 | 91.50 | 93.00 | 21,613 | -6.75(-6.77%) |
Mar 03, 2016 | 96.75 | 112.25 | 95.00 | 99.75 | 126,889 | +9.50(+10.53%) |
Mar 02, 2016 | 77.25 | 91.50 | 76.47 | 90.25 | 25,021 | +13.25(+17.21%) |