Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.30 | 91.68 | 91.23 | 91.60 | 4,132,513 | +0.16(+0.18%) |
May 27, 2016 | 91.52 | 91.44 | 91.44 | 91.44 | 3,601,001 | -0.07(-0.08%) |
May 26, 2016 | 91.27 | 91.64 | 91.27 | 91.51 | 6,332,626 | +0.26(+0.29%) |
May 25, 2016 | 91.09 | 91.27 | 91.07 | 91.25 | 6,248,198 | +0.16(+0.18%) |
May 24, 2016 | 91.29 | 91.29 | 90.96 | 91.09 | 4,559,435 | -0.15(-0.17%) |
May 23, 2016 | 91.24 | 91.29 | 91.08 | 91.24 | 3,704,356 | +0.00(+0.00%) |
May 20, 2016 | 91.25 | 91.29 | 91.06 | 91.24 | 3,881,075 | +0.06(+0.07%) |
May 19, 2016 | 91.01 | 91.24 | 91.01 | 91.18 | 7,507,520 | +0.21(+0.24%) |
May 18, 2016 | 91.65 | 91.65 | 90.87 | 90.96 | 9,152,550 | -0.78(-0.85%) |
May 17, 2016 | 91.77 | 91.91 | 91.69 | 91.75 | 4,413,409 | -0.03(-0.03%) |
May 16, 2016 | 92.08 | 92.08 | 91.76 | 91.78 | 3,869,155 | -0.31(-0.33%) |
May 13, 2016 | 92.00 | 92.11 | 91.90 | 92.08 | 5,641,775 | +0.17(+0.18%) |
May 12, 2016 | 92.14 | 92.14 | 91.81 | 91.91 | 3,495,631 | -0.19(-0.21%) |
May 11, 2016 | 91.94 | 92.25 | 91.88 | 92.11 | 4,453,168 | +0.10(+0.11%) |
May 10, 2016 | 91.92 | 92.04 | 91.81 | 92.01 | 7,129,421 | +0.15(+0.17%) |
May 09, 2016 | 92.03 | 92.03 | 91.77 | 91.85 | 8,084,622 | -0.09(-0.10%) |
May 06, 2016 | 92.11 | 92.11 | 91.83 | 91.94 | 3,968,780 | -0.20(-0.22%) |
May 05, 2016 | 92.04 | 92.17 | 91.78 | 92.14 | 5,821,007 | +0.18(+0.20%) |
May 04, 2016 | 92.07 | 92.08 | 91.85 | 91.96 | 5,510,971 | -0.15(-0.17%) |
May 03, 2016 | 92.10 | 92.25 | 91.99 | 92.11 | 4,865,172 | +0.16(+0.18%) |
May 02, 2016 | 92.03 | 92.10 | 91.89 | 91.95 | 8,825,626 | -0.12(-0.13%) |
Apr 29, 2016 | 91.88 | 92.14 | 91.70 | 92.07 | 3,822,142 | +0.10(+0.11%) |
Apr 28, 2016 | 91.74 | 92.03 | 91.68 | 91.97 | 4,578,424 | +0.08(+0.09%) |
Apr 27, 2016 | 91.51 | 91.89 | 91.38 | 91.89 | 4,040,312 | +0.58(+0.64%) |
Apr 26, 2016 | 91.44 | 91.44 | 91.15 | 91.31 | 4,295,277 | -0.04(-0.04%) |
Apr 25, 2016 | 91.57 | 91.58 | 91.28 | 91.34 | 3,820,915 | -0.21(-0.23%) |
Apr 22, 2016 | 91.75 | 91.75 | 91.47 | 91.56 | 2,158,817 | +0.10(+0.11%) |
Apr 21, 2016 | 91.56 | 91.58 | 91.31 | 91.46 | 4,678,100 | -0.04(-0.04%) |
Apr 20, 2016 | 91.87 | 92.12 | 91.47 | 91.50 | 3,974,512 | -0.25(-0.28%) |
Apr 19, 2016 | 91.61 | 91.76 | 91.49 | 91.75 | 3,368,087 | +0.17(+0.18%) |
Apr 18, 2016 | 91.31 | 91.58 | 91.31 | 91.58 | 3,695,177 | +0.10(+0.11%) |
Apr 15, 2016 | 91.28 | 91.53 | 91.16 | 91.48 | 4,952,590 | +0.38(+0.42%) |
Apr 14, 2016 | 91.19 | 91.23 | 90.99 | 91.10 | 2,436,065 | -0.06(-0.07%) |
Apr 13, 2016 | 90.88 | 91.18 | 90.82 | 91.16 | 3,270,178 | +0.31(+0.35%) |
Apr 12, 2016 | 90.96 | 91.08 | 90.76 | 90.85 | 4,644,044 | -0.36(-0.39%) |
Apr 11, 2016 | 91.12 | 91.31 | 91.03 | 91.21 | 2,612,177 | -0.01(-0.01%) |
Apr 08, 2016 | 91.34 | 91.35 | 91.16 | 91.21 | 2,693,496 | -0.21(-0.23%) |
Apr 07, 2016 | 91.39 | 91.47 | 91.25 | 91.42 | 4,694,513 | +0.24(+0.27%) |
Apr 06, 2016 | 91.11 | 91.19 | 90.99 | 91.18 | 6,264,793 | -0.08(-0.08%) |
Apr 05, 2016 | 90.82 | 91.26 | 90.72 | 91.25 | 9,076,185 | +0.29(+0.32%) |
Apr 04, 2016 | 90.98 | 90.99 | 90.79 | 90.96 | 5,408,880 | +0.01(+0.01%) |
Apr 01, 2016 | 90.79 | 91.02 | 90.43 | 90.95 | 8,899,816 | +0.29(+0.32%) |
Mar 31, 2016 | 90.33 | 90.69 | 90.26 | 90.66 | 10,292,703 | +0.36(+0.40%) |
Mar 30, 2016 | 90.41 | 90.41 | 90.18 | 90.30 | 5,081,933 | -0.11(-0.12%) |
Mar 29, 2016 | 90.25 | 90.49 | 90.12 | 90.41 | 4,925,860 | +0.40(+0.45%) |
Mar 28, 2016 | 89.99 | 90.18 | 89.93 | 90.01 | 4,291,499 | +0.05(+0.06%) |
Mar 24, 2016 | 90.23 | 89.95 | 89.95 | 89.95 | 3,409,473 | -0.04(-0.04%) |
Mar 23, 2016 | 89.72 | 89.99 | 89.51 | 89.99 | 6,996,796 | +0.45(+0.50%) |
Mar 22, 2016 | 89.88 | 89.88 | 89.49 | 89.54 | 4,931,629 | -0.17(-0.19%) |
Mar 21, 2016 | 89.66 | 89.91 | 89.59 | 89.71 | 3,864,387 | -0.11(-0.12%) |
Mar 18, 2016 | 89.93 | 89.97 | 89.66 | 89.82 | 4,344,941 | +0.21(+0.23%) |
Mar 17, 2016 | 89.33 | 89.80 | 89.33 | 89.61 | 4,379,861 | +0.27(+0.31%) |
Mar 16, 2016 | 88.78 | 89.36 | 88.71 | 89.33 | 5,210,071 | +0.43(+0.48%) |
Mar 15, 2016 | 89.14 | 89.14 | 88.81 | 88.91 | 8,649,085 | -0.03(-0.03%) |
Mar 14, 2016 | 88.84 | 88.97 | 88.67 | 88.94 | 3,928,317 | +0.26(+0.29%) |
Mar 11, 2016 | 88.74 | 88.80 | 88.49 | 88.68 | 6,033,423 | +0.25(+0.28%) |
Mar 10, 2016 | 88.44 | 88.58 | 88.05 | 88.43 | 5,843,823 | +0.37(+0.42%) |
Mar 09, 2016 | 87.90 | 88.16 | 87.88 | 88.06 | 4,201,479 | -0.10(-0.11%) |
Mar 08, 2016 | 88.33 | 88.40 | 88.09 | 88.16 | 4,298,477 | +0.47(+0.53%) |
Mar 07, 2016 | 87.36 | 87.72 | 87.36 | 87.69 | 4,740,282 | +0.10(+0.11%) |
Mar 04, 2016 | 87.55 | 87.61 | 87.37 | 87.59 | 2,674,361 | -0.02(-0.02%) |
Mar 03, 2016 | 87.21 | 87.67 | 87.20 | 87.61 | 4,737,286 | +0.41(+0.47%) |
Mar 02, 2016 | 86.95 | 87.21 | 86.85 | 87.20 | 4,612,745 | +0.18(+0.20%) |