Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.04 | 94.14 | 93.50 | 93.84 | 2,940,807 | -0.04(-0.05%) |
May 27, 2016 | 93.51 | 93.88 | 93.88 | 93.88 | 1,934,778 | +0.42(+0.45%) |
May 26, 2016 | 93.56 | 93.66 | 93.30 | 93.46 | 2,063,172 | -0.02(-0.02%) |
May 25, 2016 | 93.16 | 93.66 | 93.11 | 93.48 | 3,737,143 | +0.67(+0.73%) |
May 24, 2016 | 91.98 | 92.99 | 91.98 | 92.81 | 2,755,951 | +1.22(+1.34%) |
May 23, 2016 | 91.72 | 91.90 | 91.49 | 91.58 | 1,901,670 | -0.11(-0.12%) |
May 20, 2016 | 91.39 | 91.91 | 91.31 | 91.70 | 2,294,041 | +0.70(+0.77%) |
May 19, 2016 | 90.99 | 91.23 | 90.37 | 91.00 | 2,993,352 | -0.36(-0.39%) |
May 18, 2016 | 91.14 | 91.97 | 90.76 | 91.35 | 3,201,334 | -0.01(-0.01%) |
May 17, 2016 | 92.02 | 92.19 | 91.06 | 91.36 | 3,193,926 | -0.83(-0.90%) |
May 16, 2016 | 91.42 | 92.45 | 91.28 | 92.19 | 2,367,370 | +0.91(+1.00%) |
May 13, 2016 | 91.86 | 92.21 | 91.11 | 91.28 | 4,295,082 | -0.80(-0.86%) |
May 12, 2016 | 92.51 | 92.56 | 91.55 | 92.08 | 2,825,384 | -0.03(-0.04%) |
May 11, 2016 | 92.74 | 92.92 | 92.09 | 92.12 | 1,751,997 | -0.85(-0.91%) |
May 10, 2016 | 92.23 | 93.02 | 92.15 | 92.96 | 2,746,331 | +1.09(+1.19%) |
May 09, 2016 | 91.68 | 92.09 | 91.59 | 91.87 | 1,998,753 | +0.10(+0.10%) |
May 06, 2016 | 91.04 | 91.78 | 90.92 | 91.77 | 2,012,788 | +0.33(+0.36%) |
May 05, 2016 | 91.75 | 91.94 | 91.24 | 91.44 | 1,849,303 | -0.03(-0.04%) |
May 04, 2016 | 91.58 | 91.94 | 91.24 | 91.48 | 2,950,214 | -0.54(-0.59%) |
May 03, 2016 | 92.33 | 92.39 | 91.63 | 92.02 | 5,916,793 | -0.94(-1.01%) |
May 02, 2016 | 92.49 | 93.02 | 92.20 | 92.95 | 2,912,900 | +0.72(+0.78%) |
Apr 29, 2016 | 92.49 | 92.63 | 91.62 | 92.24 | 3,509,453 | -0.54(-0.58%) |
Apr 28, 2016 | 93.22 | 93.80 | 92.55 | 92.78 | 5,529,813 | -0.84(-0.90%) |
Apr 27, 2016 | 93.24 | 93.83 | 93.03 | 93.62 | 2,594,511 | +0.23(+0.24%) |
Apr 26, 2016 | 93.15 | 93.58 | 93.05 | 93.39 | 1,998,912 | +0.25(+0.27%) |
Apr 25, 2016 | 93.11 | 93.18 | 92.72 | 93.14 | 2,388,811 | -0.23(-0.24%) |
Apr 22, 2016 | 93.11 | 93.48 | 92.88 | 93.37 | 2,166,259 | +0.13(+0.14%) |
Apr 21, 2016 | 93.77 | 93.83 | 93.09 | 93.23 | 1,916,202 | -0.46(-0.49%) |
Apr 20, 2016 | 93.72 | 94.10 | 93.39 | 93.70 | 2,240,809 | +0.10(+0.10%) |
Apr 19, 2016 | 93.56 | 93.81 | 93.20 | 93.60 | 2,406,561 | +0.26(+0.28%) |
Apr 18, 2016 | 92.44 | 93.36 | 92.33 | 93.34 | 2,018,966 | +0.62(+0.67%) |
Apr 15, 2016 | 92.77 | 92.83 | 92.55 | 92.72 | 1,856,100 | -0.04(-0.05%) |
Apr 14, 2016 | 92.88 | 93.01 | 92.58 | 92.76 | 1,906,738 | -0.04(-0.04%) |
Apr 13, 2016 | 92.23 | 92.81 | 92.17 | 92.80 | 3,276,707 | +1.08(+1.17%) |
Apr 12, 2016 | 91.01 | 91.88 | 90.73 | 91.72 | 2,697,324 | +0.88(+0.97%) |
Apr 11, 2016 | 91.49 | 91.84 | 90.84 | 90.84 | 2,603,809 | -0.25(-0.28%) |
Apr 08, 2016 | 91.42 | 91.70 | 90.84 | 91.09 | 2,673,447 | +0.26(+0.29%) |
Apr 07, 2016 | 91.35 | 91.56 | 90.43 | 90.83 | 2,442,252 | -1.10(-1.20%) |
Apr 06, 2016 | 91.00 | 91.97 | 90.83 | 91.93 | 2,941,994 | +1.00(+1.10%) |
Apr 05, 2016 | 91.19 | 91.40 | 90.80 | 90.94 | 2,942,621 | -0.89(-0.97%) |
Apr 04, 2016 | 92.22 | 92.27 | 91.70 | 91.83 | 2,113,196 | -0.38(-0.42%) |
Apr 01, 2016 | 91.18 | 92.29 | 90.87 | 92.21 | 3,427,150 | +0.58(+0.63%) |
Mar 31, 2016 | 91.77 | 91.98 | 91.53 | 91.63 | 2,550,960 | -0.10(-0.11%) |
Mar 30, 2016 | 91.83 | 92.13 | 91.56 | 91.74 | 2,583,274 | +0.35(+0.38%) |
Mar 29, 2016 | 90.21 | 91.40 | 90.01 | 91.39 | 3,345,942 | +1.01(+1.11%) |
Mar 28, 2016 | 90.55 | 90.66 | 90.10 | 90.38 | 2,406,060 | +0.06(+0.07%) |
Mar 24, 2016 | 89.83 | 90.32 | 90.32 | 90.32 | 2,485,676 | -0.03(-0.03%) |
Mar 23, 2016 | 90.95 | 90.95 | 90.29 | 90.35 | 6,962,940 | -0.74(-0.82%) |
Mar 22, 2016 | 90.70 | 91.37 | 90.58 | 91.09 | 2,245,169 | -0.03(-0.03%) |
Mar 21, 2016 | 90.90 | 91.23 | 90.74 | 91.12 | 2,904,709 | +0.09(+0.10%) |
Mar 18, 2016 | 90.87 | 91.16 | 90.74 | 91.03 | 3,366,004 | +0.40(+0.44%) |
Mar 17, 2016 | 89.93 | 90.85 | 89.69 | 90.63 | 3,972,122 | +0.69(+0.77%) |
Mar 16, 2016 | 89.16 | 90.12 | 89.09 | 89.94 | 3,973,395 | +0.56(+0.63%) |
Mar 15, 2016 | 89.17 | 89.40 | 88.96 | 89.38 | 3,423,410 | -0.31(-0.34%) |
Mar 14, 2016 | 89.52 | 89.90 | 89.35 | 89.69 | 3,432,949 | -0.10(-0.12%) |
Mar 11, 2016 | 89.08 | 89.83 | 89.04 | 89.79 | 3,739,062 | +1.50(+1.70%) |
Mar 10, 2016 | 88.58 | 89.02 | 87.36 | 88.29 | 4,255,152 | -0.03(-0.03%) |
Mar 09, 2016 | 88.32 | 88.49 | 87.87 | 88.32 | 2,450,274 | +0.43(+0.49%) |
Mar 08, 2016 | 88.52 | 88.58 | 87.81 | 87.89 | 3,949,821 | -1.11(-1.24%) |
Mar 07, 2016 | 88.45 | 89.24 | 88.37 | 89.00 | 3,406,423 | +0.18(+0.21%) |
Mar 04, 2016 | 88.66 | 89.28 | 88.24 | 88.81 | 2,806,863 | +0.30(+0.34%) |
Mar 03, 2016 | 88.00 | 88.54 | 87.75 | 88.51 | 3,107,105 | +0.44(+0.49%) |
Mar 02, 2016 | 87.47 | 88.09 | 87.24 | 88.08 | 4,127,762 | +0.49(+0.56%) |