Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.25 | 90.84 | 90.06 | 90.53 | 34,835 | +0.42(+0.47%) |
May 27, 2016 | 89.26 | 90.11 | 90.11 | 90.11 | 10,357 | +0.73(+0.81%) |
May 26, 2016 | 89.72 | 89.77 | 89.17 | 89.38 | 14,970 | -0.03(-0.04%) |
May 25, 2016 | 88.84 | 89.63 | 88.84 | 89.42 | 21,747 | +0.49(+0.55%) |
May 24, 2016 | 87.39 | 89.03 | 87.39 | 88.93 | 13,704 | +1.69(+1.94%) |
May 23, 2016 | 87.09 | 87.63 | 87.01 | 87.24 | 12,243 | +0.00(+0.00%) |
May 20, 2016 | 86.07 | 87.44 | 86.07 | 87.24 | 16,557 | +1.09(+1.27%) |
May 19, 2016 | 85.96 | 86.47 | 85.33 | 86.14 | 24,624 | -0.56(-0.64%) |
May 18, 2016 | 86.00 | 87.36 | 86.00 | 86.70 | 77,677 | +0.63(+0.73%) |
May 17, 2016 | 87.27 | 87.77 | 85.84 | 86.07 | 9,842 | -1.60(-1.82%) |
May 16, 2016 | 87.38 | 88.07 | 87.36 | 87.67 | 16,932 | +0.96(+1.11%) |
May 13, 2016 | 87.13 | 87.75 | 86.61 | 86.71 | 17,719 | -0.75(-0.85%) |
May 12, 2016 | 87.87 | 88.22 | 86.89 | 87.45 | 14,066 | -0.22(-0.25%) |
May 11, 2016 | 88.43 | 88.56 | 87.62 | 87.67 | 9,490 | -1.03(-1.16%) |
May 10, 2016 | 88.32 | 88.91 | 88.12 | 88.70 | 78,742 | +0.67(+0.76%) |
May 09, 2016 | 88.26 | 88.64 | 87.73 | 88.03 | 21,436 | +0.01(+0.01%) |
May 06, 2016 | 87.20 | 88.02 | 87.05 | 88.02 | 10,531 | +0.70(+0.80%) |
May 05, 2016 | 88.24 | 88.24 | 87.32 | 87.32 | 23,365 | -0.60(-0.68%) |
May 04, 2016 | 88.41 | 88.63 | 87.65 | 87.92 | 16,631 | -0.45(-0.51%) |
May 03, 2016 | 88.83 | 88.96 | 88.01 | 88.38 | 32,753 | -1.11(-1.24%) |
May 02, 2016 | 89.06 | 89.65 | 88.93 | 89.49 | 11,354 | +0.61(+0.68%) |
Apr 29, 2016 | 89.27 | 89.64 | 88.28 | 88.88 | 32,832 | -0.36(-0.40%) |
Apr 28, 2016 | 90.71 | 90.73 | 89.24 | 89.24 | 8,549 | -1.56(-1.72%) |
Apr 27, 2016 | 90.43 | 90.88 | 90.10 | 90.80 | 23,850 | +0.42(+0.47%) |
Apr 26, 2016 | 89.35 | 90.38 | 89.28 | 90.38 | 17,891 | +1.18(+1.33%) |
Apr 25, 2016 | 89.68 | 89.68 | 88.84 | 89.19 | 11,193 | -0.57(-0.64%) |
Apr 22, 2016 | 89.08 | 90.15 | 89.08 | 89.77 | 11,832 | +0.80(+0.90%) |
Apr 21, 2016 | 89.64 | 89.84 | 88.91 | 88.97 | 8,625 | -0.71(-0.79%) |
Apr 20, 2016 | 89.63 | 90.14 | 89.47 | 89.68 | 14,646 | -0.10(-0.11%) |
Apr 19, 2016 | 89.83 | 90.13 | 89.31 | 89.77 | 19,092 | +0.38(+0.43%) |
Apr 18, 2016 | 88.29 | 89.42 | 88.29 | 89.39 | 11,703 | +0.73(+0.82%) |
Apr 15, 2016 | 88.51 | 88.87 | 88.28 | 88.66 | 10,539 | +0.10(+0.12%) |
Apr 14, 2016 | 88.84 | 88.84 | 88.39 | 88.56 | 8,517 | -0.12(-0.14%) |
Apr 13, 2016 | 87.59 | 88.78 | 87.50 | 88.68 | 13,282 | +1.88(+2.16%) |
Apr 12, 2016 | 86.06 | 87.07 | 86.02 | 86.80 | 45,201 | +0.81(+0.94%) |
Apr 11, 2016 | 86.55 | 86.65 | 85.99 | 85.99 | 6,046 | +0.03(+0.04%) |
Apr 08, 2016 | 86.45 | 86.66 | 85.73 | 85.96 | 21,796 | +0.34(+0.40%) |
Apr 07, 2016 | 86.26 | 86.50 | 85.31 | 85.62 | 14,500 | -1.28(-1.47%) |
Apr 06, 2016 | 86.11 | 86.90 | 85.89 | 86.90 | 18,440 | +0.74(+0.86%) |
Apr 05, 2016 | 86.39 | 86.72 | 86.13 | 86.16 | 24,161 | -0.89(-1.02%) |
Apr 04, 2016 | 87.98 | 87.98 | 87.05 | 87.05 | 6,500 | -1.05(-1.19%) |
Apr 01, 2016 | 87.25 | 88.21 | 87.23 | 88.10 | 13,057 | +0.14(+0.16%) |
Mar 31, 2016 | 87.91 | 88.24 | 87.66 | 87.96 | 11,028 | +0.04(+0.05%) |
Mar 30, 2016 | 88.39 | 88.39 | 87.64 | 87.91 | 27,585 | +0.22(+0.25%) |
Mar 29, 2016 | 85.19 | 87.70 | 85.06 | 87.70 | 20,432 | +2.37(+2.78%) |
Mar 28, 2016 | 85.32 | 85.59 | 84.67 | 85.33 | 9,101 | +0.26(+0.31%) |
Mar 24, 2016 | 84.79 | 85.06 | 85.06 | 85.06 | 18,183 | -0.16(-0.18%) |
Mar 23, 2016 | 86.12 | 86.12 | 85.22 | 85.22 | 7,260 | -1.13(-1.31%) |
Mar 22, 2016 | 86.05 | 86.60 | 86.05 | 86.35 | 6,915 | -0.17(-0.19%) |
Mar 21, 2016 | 86.64 | 86.82 | 86.19 | 86.52 | 10,242 | -0.09(-0.10%) |
Mar 18, 2016 | 86.41 | 86.95 | 86.41 | 86.60 | 18,108 | +0.54(+0.63%) |
Mar 17, 2016 | 84.33 | 86.29 | 84.22 | 86.06 | 11,388 | +1.40(+1.66%) |
Mar 16, 2016 | 83.48 | 84.66 | 83.48 | 84.66 | 8,365 | +0.84(+1.00%) |
Mar 15, 2016 | 84.34 | 84.70 | 83.77 | 83.82 | 10,873 | -1.29(-1.52%) |
Mar 14, 2016 | 85.56 | 87.18 | 84.88 | 85.11 | 7,123 | -0.42(-0.49%) |
Mar 11, 2016 | 84.55 | 85.58 | 84.48 | 85.53 | 9,321 | +1.81(+2.16%) |
Mar 10, 2016 | 84.78 | 84.78 | 83.11 | 83.72 | 6,446 | -0.75(-0.89%) |
Mar 09, 2016 | 84.40 | 84.52 | 83.78 | 84.47 | 20,805 | +0.42(+0.49%) |
Mar 08, 2016 | 85.34 | 85.34 | 84.02 | 84.06 | 11,338 | -1.57(-1.83%) |
Mar 07, 2016 | 84.49 | 85.96 | 84.49 | 85.62 | 15,995 | +0.72(+0.84%) |
Mar 04, 2016 | 84.42 | 85.41 | 84.35 | 84.90 | 10,401 | +0.55(+0.66%) |
Mar 03, 2016 | 83.59 | 84.35 | 83.56 | 84.35 | 10,287 | +0.88(+1.06%) |
Mar 02, 2016 | 82.71 | 83.47 | 82.44 | 83.47 | 8,433 | +0.68(+0.82%) |