Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 88.06 | 88.06 | 88.06 | 88.06 | 416 | -1.15(-1.29%) |
May 27, 2016 | 88.63 | 89.22 | 89.22 | 89.22 | 316 | -0.34(-0.38%) |
May 25, 2016 | 90.09 | 90.11 | 89.56 | 89.56 | 13 | -1.57(-1.73%) |
May 24, 2016 | 90.64 | 90.64 | 90.64 | 91.13 | 470 | -2.33(-2.49%) |
May 20, 2016 | 93.50 | 93.50 | 93.45 | 93.47 | 57 | -2.20(-2.30%) |
May 19, 2016 | 96.54 | 96.54 | 94.33 | 95.66 | 2,657 | +2.12(+2.27%) |
May 18, 2016 | 92.88 | 93.54 | 92.88 | 93.54 | 117 | +0.00(+0.00%) |
May 17, 2016 | 93.03 | 93.56 | 92.50 | 93.54 | 2,913 | -0.59(-0.63%) |
May 16, 2016 | 94.14 | 94.14 | 94.14 | 94.14 | 145 | -0.25(-0.26%) |
May 13, 2016 | 94.38 | 94.38 | 94.38 | 94.38 | 106 | +0.20(+0.21%) |
May 12, 2016 | 94.83 | 94.83 | 94.19 | 94.19 | 1,979 | +1.78(+1.93%) |
May 10, 2016 | 92.40 | 92.40 | 92.40 | 92.40 | 5 | -1.61(-1.71%) |
May 09, 2016 | 94.01 | 94.01 | 94.01 | 94.01 | 282 | -2.21(-2.29%) |
May 06, 2016 | 96.22 | 96.22 | 96.22 | 96.22 | 159 | +1.47(+1.55%) |
May 04, 2016 | 94.75 | 94.75 | 94.75 | 94.75 | 118 | +1.97(+2.12%) |
Apr 29, 2016 | 90.83 | 94.05 | 90.83 | 92.78 | 61 | +3.98(+4.48%) |
Apr 20, 2016 | 89.28 | 89.88 | 88.80 | 88.80 | 21 | -1.36(-1.51%) |
Apr 19, 2016 | 90.64 | 90.64 | 90.02 | 90.17 | 481 | -0.47(-0.52%) |
Apr 18, 2016 | 90.53 | 91.13 | 90.25 | 90.64 | 4,118 | -2.31(-2.49%) |
Apr 15, 2016 | 92.95 | 92.95 | 92.95 | 92.95 | 221 | +0.73(+0.79%) |
Apr 14, 2016 | 92.22 | 92.22 | 92.22 | 92.22 | 607 | -1.36(-1.45%) |
Apr 13, 2016 | 93.58 | 93.58 | 93.58 | 93.58 | 100 | -2.12(-2.22%) |
Apr 12, 2016 | 95.70 | 95.70 | 95.70 | 95.70 | 1,327 | +0.55(+0.58%) |
Apr 11, 2016 | 95.48 | 95.48 | 94.77 | 95.15 | 12,060 | +1.90(+2.04%) |
Apr 07, 2016 | 93.26 | 93.26 | 93.26 | 93.25 | 123 | +0.40(+0.44%) |
Apr 06, 2016 | 92.85 | 92.85 | 92.85 | 92.85 | 133 | -0.98(-1.04%) |
Apr 04, 2016 | 94.94 | 94.94 | 93.79 | 93.83 | 66 | -3.03(-3.13%) |
Apr 01, 2016 | 98.18 | 98.18 | 96.86 | 96.86 | 1,507 | -2.63(-2.64%) |
Mar 31, 2016 | 99.49 | 99.49 | 99.49 | 99.49 | 123 | +0.18(+0.18%) |
Mar 30, 2016 | 99.31 | 99.31 | 99.31 | 99.31 | 307 | -0.83(-0.82%) |
Mar 22, 2016 | 100.76 | 100.76 | 100.14 | 100.14 | 80 | -1.74(-1.71%) |
Mar 21, 2016 | 101.65 | 101.88 | 101.65 | 101.88 | 370 | -0.86(-0.83%) |
Mar 18, 2016 | 104.46 | 104.60 | 102.74 | 102.74 | 198 | -2.21(-2.11%) |
Mar 17, 2016 | 106.11 | 106.85 | 104.95 | 104.95 | 7,273 | +1.56(+1.51%) |
Mar 16, 2016 | 102.72 | 103.39 | 102.72 | 103.39 | 107 | +0.88(+0.86%) |
Mar 15, 2016 | 102.36 | 102.52 | 102.36 | 102.52 | 213 | +4.24(+4.31%) |
Mar 11, 2016 | 100.12 | 100.12 | 98.26 | 98.28 | 115 | -4.76(-4.62%) |
Mar 09, 2016 | 103.04 | 103.04 | 103.04 | 103.03 | 82 | -0.23(-0.22%) |
Mar 08, 2016 | 103.27 | 103.27 | 103.27 | 103.27 | 75 | +2.50(+2.48%) |
Mar 07, 2016 | 100.77 | 100.77 | 100.77 | 100.77 | 130 | -0.60(-0.59%) |
Mar 04, 2016 | 101.37 | 101.37 | 101.37 | 101.37 | 192 | -0.34(-0.34%) |
Mar 03, 2016 | 102.70 | 103.32 | 101.71 | 101.71 | 761 | +0.34(+0.34%) |
Mar 02, 2016 | 101.37 | 101.37 | 101.37 | 101.37 | 516 | -2.09(-2.02%) |
Mar 01, 2016 | 103.97 | 103.97 | 103.46 | 103.46 | 220 | -2.83(-2.66%) |
Feb 29, 2016 | 103.68 | 106.29 | 103.57 | 106.29 | 261 | +2.95(+2.85%) |
Feb 26, 2016 | 104.86 | 104.86 | 101.62 | 103.34 | 9,426 | -1.97(-1.87%) |
Feb 24, 2016 | 107.89 | 108.76 | 105.31 | 105.31 | 34 | +0.59(+0.57%) |
Feb 22, 2016 | 104.72 | 104.72 | 104.72 | 104.72 | 250 | -3.78(-3.48%) |
Feb 19, 2016 | 108.50 | 108.70 | 108.50 | 108.50 | 334 | +1.95(+1.83%) |
Feb 18, 2016 | 106.70 | 106.70 | 106.54 | 106.55 | 443 | -0.09(-0.09%) |
Feb 17, 2016 | 106.70 | 106.95 | 106.13 | 106.64 | 910 | -3.11(-2.83%) |
Feb 16, 2016 | 114.27 | 114.27 | 109.75 | 109.75 | 1,018 | -4.45(-3.90%) |
Feb 12, 2016 | 113.50 | 114.20 | 114.20 | 114.20 | 896 | +2.48(+2.22%) |
Feb 10, 2016 | 116.00 | 116.00 | 111.06 | 111.72 | 66 | -4.26(-3.67%) |
Feb 09, 2016 | 116.00 | 117.52 | 115.62 | 115.97 | 8,564 | -0.03(-0.02%) |
Feb 08, 2016 | 116.02 | 119.89 | 116.00 | 116.00 | 6,642 | +1.71(+1.49%) |
Feb 05, 2016 | 112.75 | 114.30 | 112.75 | 114.30 | 281 | +6.44(+5.97%) |
Feb 04, 2016 | 111.45 | 111.45 | 107.85 | 107.85 | 359 | -4.45(-3.97%) |
Feb 03, 2016 | 112.31 | 112.31 | 112.31 | 112.31 | 117 | +2.69(+2.45%) |
Feb 02, 2016 | 108.64 | 109.62 | 108.64 | 109.62 | 328 | +3.58(+3.38%) |
Feb 01, 2016 | 108.38 | 108.59 | 105.97 | 106.04 | 7,843 | -1.49(-1.39%) |
Jan 29, 2016 | 109.15 | 109.15 | 107.53 | 107.53 | 289 | -1.33(-1.22%) |
Jan 28, 2016 | 104.63 | 108.91 | 104.63 | 108.86 | 431 | +5.12(+4.93%) |
Jan 27, 2016 | 103.74 | 103.74 | 103.74 | 103.74 | 262 | +0.70(+0.68%) |
Jan 25, 2016 | 103.04 | 103.04 | 103.04 | 103.04 | 29 | -0.47(-0.46%) |
Jan 22, 2016 | 103.51 | 103.51 | 103.51 | 103.51 | 115 | -2.01(-1.90%) |
Jan 21, 2016 | 106.88 | 106.88 | 105.52 | 105.52 | 224 | +1.99(+1.93%) |
Jan 20, 2016 | 109.27 | 111.60 | 103.53 | 103.53 | 620 | -1.79(-1.70%) |
Jan 19, 2016 | 105.03 | 107.28 | 102.64 | 105.31 | 949 | -0.72(-0.68%) |
Jan 15, 2016 | 108.17 | 106.03 | 106.03 | 106.03 | 316 | +4.66(+4.60%) |
Jan 14, 2016 | 108.04 | 108.04 | 101.37 | 101.37 | 1,238 | -6.67(-6.17%) |
Jan 13, 2016 | 96.69 | 108.04 | 96.69 | 108.04 | 507 | +5.95(+5.83%) |
Jan 12, 2016 | 101.44 | 103.30 | 100.12 | 102.09 | 691 | -1.06(-1.03%) |
Jan 11, 2016 | 104.33 | 106.72 | 103.15 | 103.15 | 19,337 | +1.93(+1.91%) |
Jan 08, 2016 | 98.18 | 101.22 | 98.66 | 101.22 | 909 | +2.56(+2.59%) |
Jan 07, 2016 | 99.09 | 99.37 | 96.37 | 98.66 | 1,237 | +4.06(+4.29%) |
Jan 06, 2016 | 94.39 | 94.60 | 94.16 | 94.60 | 770 | +1.72(+1.85%) |
Jan 05, 2016 | 92.57 | 92.95 | 92.57 | 92.89 | 3,973 | -1.73(-1.83%) |
Jan 04, 2016 | 95.28 | 95.28 | 94.62 | 94.62 | 18,021 | +4.80(+5.34%) |
Dec 31, 2015 | 89.83 | 89.83 | 89.83 | 89.83 | 52 | +0.97(+1.09%) |
Dec 30, 2015 | 88.86 | 88.86 | 88.86 | 88.86 | 65 | -1.78(-1.96%) |
Dec 28, 2015 | 90.64 | 90.64 | 90.64 | 90.64 | 13 | +0.18(+0.20%) |
Dec 23, 2015 | 90.75 | 90.46 | 90.46 | 90.46 | 633 | -2.42(-2.60%) |
Dec 22, 2015 | 92.88 | 92.88 | 92.88 | 92.88 | 159 | -1.54(-1.63%) |
Dec 21, 2015 | 94.41 | 94.41 | 94.41 | 94.41 | 101 | +0.59(+0.63%) |
Dec 18, 2015 | 93.64 | 93.83 | 93.64 | 93.83 | 232 | +3.07(+3.38%) |
Dec 17, 2015 | 90.89 | 90.89 | 90.75 | 90.75 | 105 | +0.72(+0.80%) |
Dec 16, 2015 | 91.34 | 92.50 | 90.03 | 90.03 | 857 | -2.46(-2.66%) |
Dec 15, 2015 | 92.50 | 92.50 | 92.50 | 92.50 | 241 | -3.66(-3.80%) |
Dec 14, 2015 | 97.24 | 97.24 | 96.16 | 96.16 | 3,369 | -0.49(-0.51%) |
Dec 11, 2015 | 94.79 | 96.65 | 94.79 | 96.65 | 460 | +3.51(+3.76%) |
Dec 10, 2015 | 93.14 | 93.14 | 93.14 | 93.14 | 92 | -0.74(-0.79%) |
Dec 09, 2015 | 93.88 | 93.88 | 93.88 | 93.88 | 52 | -0.23(-0.24%) |
Dec 07, 2015 | 94.05 | 94.11 | 94.11 | 94.11 | 369 | +0.38(+0.40%) |
Dec 04, 2015 | 93.73 | 93.73 | 93.73 | 93.73 | 175 | -3.50(-3.60%) |
Dec 03, 2015 | 93.88 | 97.24 | 93.88 | 97.24 | 608 | +5.89(+6.45%) |
Dec 02, 2015 | 90.98 | 91.34 | 90.98 | 91.34 | 106 | -0.13(-0.15%) |
Dec 01, 2015 | 92.63 | 92.63 | 91.47 | 91.47 | 235 | -1.72(-1.85%) |
Nov 30, 2015 | 91.47 | 93.76 | 91.47 | 93.20 | 10,685 | +0.19(+0.20%) |
Nov 23, 2015 | 92.90 | 93.01 | 93.01 | 93.01 | 474 | +0.28(+0.31%) |
Nov 20, 2015 | 92.86 | 93.01 | 92.73 | 92.73 | 713 | +0.08(+0.08%) |
Nov 19, 2015 | 92.04 | 92.65 | 92.04 | 92.65 | 555 | +0.61(+0.66%) |
Nov 18, 2015 | 93.61 | 93.61 | 92.04 | 92.04 | 383 | -2.75(-2.90%) |
Nov 17, 2015 | 94.58 | 94.79 | 94.45 | 94.79 | 263 | -1.81(-1.88%) |
Nov 16, 2015 | 98.55 | 98.55 | 96.52 | 96.60 | 638 | -0.45(-0.46%) |
Nov 13, 2015 | 98.56 | 98.56 | 96.95 | 97.05 | 504 | -0.57(-0.58%) |
Nov 12, 2015 | 97.71 | 97.71 | 95.89 | 97.62 | 587 | +2.29(+2.41%) |
Nov 11, 2015 | 94.77 | 95.32 | 93.74 | 95.32 | 537 | +1.38(+1.47%) |
Nov 09, 2015 | 93.94 | 93.94 | 93.94 | 93.94 | 136 | +1.35(+1.46%) |
Nov 05, 2015 | 90.98 | 92.59 | 90.98 | 92.59 | 21 | +0.91(+0.99%) |
Nov 04, 2015 | 91.65 | 91.68 | 91.65 | 91.68 | 250 | +0.70(+0.77%) |
Nov 03, 2015 | 90.89 | 91.13 | 90.18 | 90.98 | 3,102 | +0.66(+0.73%) |
Nov 02, 2015 | 90.32 | 90.32 | 90.32 | 90.32 | 102 | -3.72(-3.95%) |
Oct 30, 2015 | 94.03 | 94.03 | 94.03 | 94.03 | 68 | +2.01(+2.18%) |
Oct 29, 2015 | 93.41 | 93.41 | 91.95 | 92.03 | 1,841 | -2.89(-3.04%) |
Oct 28, 2015 | 99.04 | 99.04 | 94.77 | 94.92 | 1,182 | -1.90(-1.97%) |
Oct 27, 2015 | 97.43 | 97.48 | 96.82 | 96.82 | 608 | -3.36(-3.35%) |
Oct 23, 2015 | 103.32 | 103.32 | 99.78 | 100.17 | 31 | -6.12(-5.76%) |
Oct 22, 2015 | 105.33 | 107.06 | 105.33 | 106.30 | 550 | +3.20(+3.11%) |
Oct 21, 2015 | 104.34 | 105.08 | 102.66 | 103.09 | 473 | +4.26(+4.31%) |
Oct 19, 2015 | 98.77 | 98.92 | 98.75 | 98.84 | 40 | -0.54(-0.54%) |
Oct 16, 2015 | 98.62 | 101.03 | 97.67 | 99.38 | 306 | -2.22(-2.18%) |
Oct 15, 2015 | 104.25 | 104.25 | 101.30 | 101.60 | 406 | -5.23(-4.89%) |
Oct 14, 2015 | 105.22 | 107.00 | 105.22 | 106.82 | 619 | +0.68(+0.64%) |
Oct 13, 2015 | 103.78 | 106.15 | 102.34 | 106.15 | 408 | +2.26(+2.17%) |
Oct 12, 2015 | 104.25 | 104.25 | 103.89 | 103.89 | 121 | -0.08(-0.07%) |
Oct 09, 2015 | 104.53 | 105.08 | 103.04 | 103.97 | 1,576 | -3.32(-3.09%) |
Oct 08, 2015 | 106.81 | 107.61 | 106.41 | 107.28 | 630 | +0.99(+0.93%) |
Oct 07, 2015 | 109.29 | 109.89 | 106.24 | 106.30 | 1,848 | -2.45(-2.25%) |
Oct 06, 2015 | 105.35 | 111.74 | 104.89 | 108.74 | 3,090 | +6.20(+6.04%) |
Oct 05, 2015 | 102.32 | 103.90 | 100.71 | 102.54 | 1,378 | -1.23(-1.19%) |
Oct 02, 2015 | 110.88 | 110.88 | 103.45 | 103.78 | 1,136 | -5.13(-4.71%) |
Oct 01, 2015 | 110.45 | 111.26 | 108.91 | 108.91 | 1,687 | -1.54(-1.39%) |
Sep 30, 2015 | 109.60 | 112.34 | 109.60 | 110.45 | 1,282 | -6.69(-5.71%) |
Sep 29, 2015 | 116.00 | 117.14 | 110.94 | 117.14 | 2,526 | -0.15(-0.13%) |
Sep 28, 2015 | 112.21 | 119.60 | 112.21 | 117.29 | 19,688 | +8.48(+7.79%) |
Sep 25, 2015 | 104.86 | 110.32 | 98.55 | 108.81 | 1,010 | +6.50(+6.35%) |
Sep 24, 2015 | 103.17 | 104.81 | 101.87 | 102.32 | 505 | +1.83(+1.82%) |
Sep 23, 2015 | 100.66 | 100.66 | 99.53 | 100.49 | 310 | +1.21(+1.22%) |
Sep 22, 2015 | 99.63 | 99.63 | 99.28 | 99.28 | 209 | -0.18(-0.18%) |
Sep 21, 2015 | 98.09 | 99.46 | 98.09 | 99.46 | 217 | +4.54(+4.78%) |
Sep 18, 2015 | 94.14 | 94.92 | 93.65 | 94.92 | 625 | +2.29(+2.48%) |
Sep 17, 2015 | 93.69 | 93.73 | 92.63 | 92.63 | 184 | -1.19(-1.27%) |
Sep 16, 2015 | 94.77 | 94.77 | 93.83 | 93.83 | 1,003 | -0.47(-0.50%) |
Sep 15, 2015 | 95.19 | 96.18 | 94.30 | 94.30 | 538 | -3.65(-3.73%) |
Sep 14, 2015 | 97.12 | 98.58 | 97.12 | 97.95 | 429 | +0.63(+0.65%) |
Sep 11, 2015 | 99.81 | 99.81 | 97.31 | 97.31 | 316 | -0.74(-0.75%) |
Sep 10, 2015 | 98.05 | 98.05 | 98.05 | 98.05 | 216 | +0.59(+0.60%) |
Sep 09, 2015 | 97.56 | 97.56 | 97.18 | 97.46 | 382 | -2.90(-2.89%) |
Sep 08, 2015 | 100.17 | 100.72 | 100.17 | 100.37 | 389 | -1.78(-1.74%) |
Sep 04, 2015 | 102.45 | 102.15 | 102.15 | 102.15 | 158 | +1.56(+1.56%) |
Sep 03, 2015 | 97.71 | 100.91 | 97.71 | 100.58 | 536 | -0.45(-0.44%) |
Sep 02, 2015 | 102.36 | 102.36 | 101.03 | 101.03 | 725 | -2.75(-2.65%) |
Sep 01, 2015 | 102.39 | 103.78 | 100.38 | 103.78 | 2,028 | +4.91(+4.97%) |
Aug 31, 2015 | 96.08 | 98.87 | 96.08 | 98.87 | 12,110 | +3.05(+3.18%) |
Aug 28, 2015 | 95.15 | 95.82 | 95.15 | 95.82 | 337 | +0.61(+0.64%) |
Aug 27, 2015 | 95.49 | 95.78 | 94.81 | 95.21 | 357 | -9.19(-8.80%) |
Aug 26, 2015 | 103.87 | 104.39 | 103.87 | 104.39 | 178 | +0.24(+0.23%) |
Aug 25, 2015 | 99.97 | 104.52 | 99.97 | 104.16 | 1,901 | -0.95(-0.90%) |
Aug 24, 2015 | 112.17 | 112.27 | 96.20 | 105.10 | 2,277 | +10.67(+11.30%) |
Aug 21, 2015 | 93.95 | 94.71 | 93.07 | 94.43 | 1,072 | +3.90(+4.31%) |
Aug 20, 2015 | 87.84 | 90.53 | 87.84 | 90.53 | 240 | +3.79(+4.37%) |
Aug 19, 2015 | 87.59 | 87.97 | 86.74 | 86.74 | 661 | +0.57(+0.66%) |
Aug 18, 2015 | 86.17 | 86.17 | 86.17 | 86.17 | 79 | -1.42(-1.62%) |
Aug 13, 2015 | 87.57 | 87.59 | 87.59 | 87.59 | 158 | +0.04(+0.04%) |
Aug 12, 2015 | 89.45 | 90.55 | 87.55 | 87.55 | 226 | -1.33(-1.49%) |
Aug 11, 2015 | 87.76 | 88.88 | 87.76 | 88.88 | 160 | +1.57(+1.80%) |
Aug 10, 2015 | 87.30 | 87.30 | 87.30 | 87.30 | 68 | -1.42(-1.60%) |
Aug 07, 2015 | 88.73 | 88.73 | 88.73 | 88.73 | 85 | +0.73(+0.83%) |
Aug 06, 2015 | 86.72 | 88.00 | 86.72 | 88.00 | 144 | +2.60(+3.04%) |
Aug 04, 2015 | 86.47 | 85.40 | 85.40 | 85.40 | 105 | -1.07(-1.24%) |
Jul 30, 2015 | 86.47 | 86.47 | 86.47 | 86.47 | 105 | -0.76(-0.87%) |
Jul 29, 2015 | 86.05 | 87.23 | 85.94 | 87.23 | 240 | -1.61(-1.81%) |
Jul 24, 2015 | 88.75 | 88.84 | 88.84 | 88.84 | 1,160 | +3.34(+3.90%) |
Jul 21, 2015 | 85.66 | 85.66 | 85.50 | 85.50 | 14 | -0.39(-0.45%) |
Jul 15, 2015 | 84.78 | 85.89 | 85.89 | 85.89 | 316 | -1.24(-1.43%) |
Jul 14, 2015 | 87.13 | 87.13 | 87.13 | 87.13 | 266 | -4.61(-5.02%) |
Jul 08, 2015 | 90.98 | 91.74 | 90.98 | 91.74 | 3 | +0.76(+0.83%) |
Jul 07, 2015 | 90.89 | 90.98 | 90.89 | 90.98 | 501 | +0.57(+0.63%) |
Jul 06, 2015 | 89.22 | 90.41 | 89.22 | 90.41 | 190 | +0.25(+0.27%) |
Jul 02, 2015 | 90.41 | 90.17 | 90.17 | 90.17 | 474 | -0.81(-0.90%) |
Jun 29, 2015 | 89.71 | 90.98 | 89.71 | 90.98 | 52 | +2.88(+3.27%) |
Jun 26, 2015 | 86.74 | 88.50 | 86.74 | 88.10 | 1,849 | +1.50(+1.73%) |
Jun 25, 2015 | 88.14 | 88.14 | 86.38 | 86.60 | 318 | +0.30(+0.35%) |
Jun 22, 2015 | 87.55 | 87.55 | 86.24 | 86.31 | 11 | -2.12(-2.39%) |
Jun 19, 2015 | 88.66 | 88.73 | 88.42 | 88.42 | 699 | +1.06(+1.22%) |
Jun 18, 2015 | 88.63 | 88.63 | 87.36 | 87.36 | 664 | -4.21(-4.59%) |
Jun 17, 2015 | 95.49 | 95.49 | 90.57 | 91.57 | 263 | +0.60(+0.66%) |
Jun 16, 2015 | 90.96 | 90.96 | 90.96 | 90.96 | 52 | -1.38(-1.50%) |
Jun 12, 2015 | 92.82 | 92.82 | 92.35 | 92.35 | 51 | +0.87(+0.95%) |
Jun 10, 2015 | 92.61 | 92.63 | 91.47 | 91.47 | 77 | -2.79(-2.96%) |
Jun 09, 2015 | 94.03 | 94.26 | 93.98 | 94.26 | 471 | +1.52(+1.64%) |