Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.92 | 89.93 | 89.12 | 89.29 | 137,468 | -0.35(-0.40%) |
May 27, 2016 | 89.41 | 89.64 | 89.64 | 89.64 | 104,800 | +0.12(+0.14%) |
May 26, 2016 | 90.70 | 90.75 | 89.51 | 89.52 | 75,508 | -0.70(-0.78%) |
May 25, 2016 | 89.57 | 90.50 | 89.57 | 90.22 | 63,661 | +1.07(+1.20%) |
May 24, 2016 | 88.68 | 89.32 | 88.68 | 89.15 | 81,024 | +0.68(+0.76%) |
May 23, 2016 | 87.86 | 88.85 | 87.86 | 88.48 | 64,149 | +0.84(+0.96%) |
May 20, 2016 | 87.36 | 87.90 | 87.36 | 87.64 | 49,766 | +0.64(+0.74%) |
May 19, 2016 | 86.55 | 87.06 | 86.07 | 87.00 | 99,292 | +0.15(+0.17%) |
May 18, 2016 | 87.66 | 88.40 | 86.54 | 86.85 | 236,478 | -1.34(-1.52%) |
May 17, 2016 | 88.50 | 89.19 | 88.02 | 88.19 | 124,794 | -0.54(-0.61%) |
May 16, 2016 | 87.77 | 88.93 | 87.77 | 88.73 | 84,302 | +1.31(+1.49%) |
May 13, 2016 | 88.23 | 88.43 | 87.20 | 87.42 | 65,968 | -0.77(-0.87%) |
May 12, 2016 | 89.14 | 89.71 | 87.91 | 88.19 | 817,607 | +0.13(+0.15%) |
May 11, 2016 | 88.48 | 88.73 | 88.03 | 88.06 | 88,151 | -0.22(-0.25%) |
May 10, 2016 | 87.04 | 88.28 | 87.04 | 88.28 | 39,911 | +1.55(+1.79%) |
May 09, 2016 | 87.81 | 87.81 | 86.61 | 86.73 | 113,764 | -1.26(-1.44%) |
May 06, 2016 | 87.13 | 88.11 | 87.09 | 87.99 | 191,794 | +0.73(+0.83%) |
May 05, 2016 | 88.03 | 88.38 | 87.14 | 87.26 | 351,257 | -0.36(-0.41%) |
May 04, 2016 | 87.54 | 88.35 | 87.15 | 87.63 | 53,488 | -0.77(-0.87%) |
May 03, 2016 | 89.26 | 89.26 | 88.02 | 88.40 | 99,943 | -1.58(-1.76%) |
May 02, 2016 | 89.91 | 90.04 | 89.11 | 89.98 | 113,087 | +0.45(+0.50%) |
Apr 29, 2016 | 89.98 | 90.22 | 88.99 | 89.53 | 51,478 | -0.49(-0.55%) |
Apr 28, 2016 | 90.47 | 91.17 | 89.85 | 90.02 | 77,845 | -0.90(-0.99%) |
Apr 27, 2016 | 90.39 | 91.05 | 90.12 | 90.92 | 106,410 | +0.65(+0.72%) |
Apr 26, 2016 | 89.58 | 90.37 | 89.56 | 90.28 | 398,944 | +1.11(+1.24%) |
Apr 25, 2016 | 89.54 | 89.88 | 88.79 | 89.17 | 109,298 | -0.71(-0.79%) |
Apr 22, 2016 | 89.53 | 90.20 | 89.53 | 89.88 | 76,521 | +0.63(+0.71%) |
Apr 21, 2016 | 89.96 | 90.23 | 89.23 | 89.25 | 489,864 | -0.36(-0.41%) |
Apr 20, 2016 | 89.85 | 90.09 | 89.35 | 89.61 | 113,577 | -0.18(-0.20%) |
Apr 19, 2016 | 88.44 | 89.83 | 88.44 | 89.79 | 105,055 | +1.68(+1.91%) |
Apr 18, 2016 | 87.37 | 88.14 | 87.05 | 88.11 | 68,213 | +0.43(+0.49%) |
Apr 15, 2016 | 87.08 | 87.74 | 86.96 | 87.68 | 61,993 | +0.46(+0.53%) |
Apr 14, 2016 | 87.45 | 87.45 | 86.93 | 87.22 | 95,260 | -0.10(-0.12%) |
Apr 13, 2016 | 86.85 | 87.36 | 86.68 | 87.32 | 152,613 | +1.13(+1.31%) |
Apr 12, 2016 | 85.29 | 86.34 | 85.05 | 86.20 | 67,046 | +1.01(+1.19%) |
Apr 11, 2016 | 85.26 | 85.78 | 85.18 | 85.19 | 49,246 | +0.48(+0.57%) |
Apr 08, 2016 | 84.54 | 85.41 | 84.54 | 84.70 | 106,020 | +0.76(+0.91%) |
Apr 07, 2016 | 84.59 | 84.62 | 83.65 | 83.94 | 39,727 | -1.07(-1.26%) |
Apr 06, 2016 | 84.12 | 85.02 | 83.53 | 85.01 | 65,597 | +0.78(+0.92%) |
Apr 05, 2016 | 84.19 | 84.66 | 84.15 | 84.23 | 84,404 | -0.55(-0.64%) |
Apr 04, 2016 | 85.53 | 85.59 | 84.69 | 84.78 | 156,265 | -0.91(-1.06%) |
Apr 01, 2016 | 84.26 | 85.78 | 83.85 | 85.69 | 291,631 | +0.72(+0.85%) |
Mar 31, 2016 | 85.53 | 85.77 | 84.78 | 84.97 | 207,332 | -0.67(-0.78%) |
Mar 30, 2016 | 85.65 | 85.95 | 85.25 | 85.64 | 70,310 | +0.42(+0.50%) |
Mar 29, 2016 | 84.23 | 85.24 | 83.70 | 85.21 | 90,414 | +0.70(+0.83%) |
Mar 28, 2016 | 84.39 | 84.71 | 84.07 | 84.51 | 53,265 | +0.32(+0.38%) |
Mar 24, 2016 | 83.53 | 84.19 | 84.19 | 84.19 | 62,163 | +0.17(+0.21%) |
Mar 23, 2016 | 84.79 | 84.98 | 83.98 | 84.02 | 237,363 | -1.21(-1.42%) |
Mar 22, 2016 | 84.52 | 85.50 | 84.38 | 85.23 | 141,711 | +0.12(+0.14%) |
Mar 21, 2016 | 85.23 | 85.65 | 84.66 | 85.11 | 224,457 | -0.12(-0.14%) |
Mar 18, 2016 | 85.69 | 86.01 | 84.99 | 85.23 | 131,182 | +0.09(+0.11%) |
Mar 17, 2016 | 83.38 | 85.32 | 83.38 | 85.13 | 320,122 | +1.90(+2.28%) |
Mar 16, 2016 | 81.65 | 83.36 | 81.43 | 83.24 | 48,054 | +1.51(+1.85%) |
Mar 15, 2016 | 81.66 | 81.80 | 81.24 | 81.73 | 73,436 | -0.74(-0.90%) |
Mar 14, 2016 | 82.53 | 82.81 | 82.12 | 82.47 | 42,967 | -0.50(-0.60%) |
Mar 11, 2016 | 82.20 | 83.18 | 82.20 | 82.97 | 43,279 | +1.53(+1.88%) |
Mar 10, 2016 | 81.54 | 81.91 | 80.66 | 81.44 | 60,046 | +0.49(+0.61%) |
Mar 09, 2016 | 80.77 | 81.39 | 80.45 | 80.94 | 37,904 | +0.49(+0.61%) |
Mar 08, 2016 | 81.47 | 81.48 | 80.14 | 80.46 | 75,930 | -1.77(-2.15%) |
Mar 07, 2016 | 81.21 | 82.30 | 81.21 | 82.23 | 73,263 | +1.08(+1.33%) |
Mar 04, 2016 | 80.37 | 81.27 | 80.30 | 81.15 | 54,198 | +0.80(+1.00%) |
Mar 03, 2016 | 79.73 | 80.52 | 79.66 | 80.35 | 50,030 | +0.57(+0.71%) |
Mar 02, 2016 | 79.04 | 79.88 | 78.86 | 79.78 | 37,310 | +0.17(+0.22%) |