Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.62 | 93.60 | 90.61 | 93.15 | 1,740,980 | +2.77(+3.06%) |
May 27, 2016 | 89.28 | 90.38 | 90.38 | 90.38 | 1,109,500 | +1.19(+1.33%) |
May 26, 2016 | 89.05 | 89.93 | 87.24 | 89.19 | 1,325,308 | -0.37(-0.41%) |
May 25, 2016 | 88.99 | 89.73 | 88.14 | 89.56 | 1,598,630 | +1.14(+1.29%) |
May 24, 2016 | 83.70 | 88.44 | 83.62 | 88.42 | 1,503,025 | +4.00(+4.74%) |
May 23, 2016 | 84.28 | 85.60 | 83.30 | 84.42 | 1,223,830 | -0.28(-0.33%) |
May 20, 2016 | 81.03 | 85.00 | 80.55 | 84.70 | 1,659,482 | +3.69(+4.55%) |
May 19, 2016 | 80.89 | 82.29 | 80.25 | 81.01 | 1,674,371 | -0.70(-0.86%) |
May 18, 2016 | 80.27 | 82.25 | 80.27 | 81.71 | 1,934,216 | +1.00(+1.24%) |
May 17, 2016 | 81.46 | 82.49 | 80.41 | 80.71 | 2,166,702 | -1.43(-1.74%) |
May 16, 2016 | 81.64 | 83.22 | 81.38 | 82.14 | 2,075,515 | +0.76(+0.93%) |
May 13, 2016 | 81.79 | 83.03 | 81.06 | 81.38 | 1,119,962 | -0.72(-0.88%) |
May 12, 2016 | 84.24 | 84.83 | 80.58 | 82.10 | 2,047,081 | -1.53(-1.83%) |
May 11, 2016 | 88.96 | 89.07 | 83.53 | 83.63 | 1,662,746 | -5.45(-6.12%) |
May 10, 2016 | 88.58 | 89.10 | 86.26 | 89.08 | 2,095,059 | +1.02(+1.16%) |
May 09, 2016 | 85.54 | 88.94 | 85.54 | 88.06 | 1,801,055 | +2.52(+2.95%) |
May 06, 2016 | 83.23 | 85.66 | 82.95 | 85.54 | 1,999,533 | +1.54(+1.83%) |
May 05, 2016 | 81.41 | 84.07 | 80.63 | 84.00 | 1,814,625 | +3.37(+4.18%) |
May 04, 2016 | 81.98 | 82.91 | 80.31 | 80.63 | 1,907,382 | -1.53(-1.86%) |
May 03, 2016 | 82.18 | 83.27 | 80.81 | 82.16 | 2,063,372 | -0.84(-1.01%) |
May 02, 2016 | 84.24 | 84.70 | 80.62 | 83.00 | 2,165,339 | -1.34(-1.59%) |
Apr 29, 2016 | 85.90 | 86.23 | 83.40 | 84.34 | 2,887,997 | -2.41(-2.78%) |
Apr 28, 2016 | 81.24 | 90.25 | 78.84 | 86.75 | 5,463,180 | +2.25(+2.66%) |
Apr 27, 2016 | 83.79 | 85.76 | 81.80 | 84.50 | 2,614,905 | +0.36(+0.43%) |
Apr 26, 2016 | 85.80 | 86.02 | 83.29 | 84.14 | 1,689,817 | -1.52(-1.77%) |
Apr 25, 2016 | 86.26 | 87.45 | 85.03 | 85.66 | 1,460,054 | -1.14(-1.31%) |
Apr 22, 2016 | 86.36 | 87.38 | 84.08 | 86.80 | 1,278,986 | -0.01(-0.01%) |
Apr 21, 2016 | 84.39 | 87.49 | 84.10 | 86.81 | 1,731,603 | +2.70(+3.21%) |
Apr 20, 2016 | 83.72 | 84.90 | 83.25 | 84.11 | 1,492,349 | +0.90(+1.08%) |
Apr 19, 2016 | 84.00 | 84.78 | 82.61 | 83.21 | 1,667,901 | -0.01(-0.01%) |
Apr 18, 2016 | 81.42 | 85.90 | 81.42 | 83.22 | 2,495,577 | +1.47(+1.80%) |
Apr 15, 2016 | 87.42 | 87.60 | 81.02 | 81.75 | 4,163,741 | -5.33(-6.12%) |
Apr 14, 2016 | 85.13 | 88.08 | 84.73 | 87.08 | 1,319,208 | +1.90(+2.23%) |
Apr 13, 2016 | 84.04 | 85.64 | 83.20 | 85.18 | 2,128,069 | +1.81(+2.17%) |
Apr 12, 2016 | 84.79 | 85.19 | 82.54 | 83.37 | 1,832,752 | -1.10(-1.30%) |
Apr 11, 2016 | 85.96 | 86.79 | 84.06 | 84.47 | 1,412,902 | -0.78(-0.91%) |
Apr 08, 2016 | 87.29 | 87.98 | 84.18 | 85.25 | 1,539,729 | -1.05(-1.22%) |
Apr 07, 2016 | 90.31 | 91.78 | 85.93 | 86.30 | 2,797,591 | -5.01(-5.49%) |
Apr 06, 2016 | 83.82 | 91.76 | 83.70 | 91.31 | 3,460,260 | +7.15(+8.50%) |
Apr 05, 2016 | 82.54 | 86.47 | 81.52 | 84.16 | 2,848,975 | +1.29(+1.56%) |
Apr 04, 2016 | 79.81 | 84.40 | 79.19 | 82.87 | 2,743,979 | +3.72(+4.70%) |
Apr 01, 2016 | 79.02 | 79.25 | 75.92 | 79.15 | 3,638,695 | -0.34(-0.43%) |
Mar 31, 2016 | 78.72 | 82.10 | 77.81 | 79.49 | 3,259,399 | +1.09(+1.39%) |
Mar 30, 2016 | 80.11 | 81.99 | 77.69 | 78.40 | 1,729,513 | -0.84(-1.06%) |
Mar 29, 2016 | 78.49 | 79.37 | 76.79 | 79.24 | 1,742,088 | +0.54(+0.69%) |
Mar 28, 2016 | 80.85 | 81.26 | 77.67 | 78.70 | 1,508,397 | -1.88(-2.33%) |
Mar 24, 2016 | 79.71 | 80.58 | 80.58 | 80.58 | 1,888,300 | +0.43(+0.54%) |
Mar 23, 2016 | 86.00 | 86.00 | 80.00 | 80.15 | 2,196,777 | -6.63(-7.64%) |
Mar 22, 2016 | 83.65 | 86.91 | 83.31 | 86.78 | 1,785,093 | +2.76(+3.28%) |
Mar 21, 2016 | 82.01 | 84.75 | 81.52 | 84.02 | 1,784,542 | +1.50(+1.82%) |
Mar 18, 2016 | 79.74 | 83.14 | 78.47 | 82.52 | 3,768,290 | +3.34(+4.22%) |
Mar 17, 2016 | 79.33 | 80.09 | 75.90 | 79.18 | 2,657,969 | -0.12(-0.15%) |
Mar 16, 2016 | 82.06 | 83.34 | 77.51 | 79.30 | 2,957,022 | -3.53(-4.26%) |
Mar 15, 2016 | 84.55 | 85.41 | 82.25 | 82.83 | 1,762,560 | -2.76(-3.22%) |
Mar 14, 2016 | 86.11 | 86.96 | 83.98 | 85.59 | 2,014,263 | -0.67(-0.78%) |
Mar 11, 2016 | 83.82 | 86.34 | 83.03 | 86.26 | 1,715,925 | +3.98(+4.84%) |
Mar 10, 2016 | 85.16 | 85.43 | 81.16 | 82.28 | 2,456,771 | -2.35(-2.78%) |
Mar 09, 2016 | 87.45 | 87.45 | 84.35 | 84.63 | 2,201,846 | -2.28(-2.62%) |
Mar 08, 2016 | 90.63 | 90.89 | 85.05 | 86.91 | 2,776,549 | -4.04(-4.44%) |
Mar 07, 2016 | 87.36 | 91.00 | 85.94 | 90.95 | 1,647,733 | +2.59(+2.93%) |
Mar 04, 2016 | 89.91 | 90.19 | 87.92 | 88.36 | 1,703,397 | -1.09(-1.22%) |
Mar 03, 2016 | 92.25 | 93.00 | 89.10 | 89.45 | 1,575,719 | -3.07(-3.32%) |
Mar 02, 2016 | 88.94 | 93.42 | 88.75 | 92.52 | 2,779,440 | +2.95(+3.29%) |