Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 96.03 | 96.11 | 96.03 | 96.07 | 48,124 | +0.00(+0.00%) |
May 27, 2016 | 96.06 | 96.07 | 96.07 | 96.07 | 54,531 | -0.07(-0.08%) |
May 26, 2016 | 96.16 | 96.17 | 96.11 | 96.14 | 30,908 | -0.02(-0.02%) |
May 25, 2016 | 96.20 | 96.20 | 96.13 | 96.16 | 77,786 | +0.01(+0.01%) |
May 24, 2016 | 96.19 | 96.21 | 96.12 | 96.15 | 68,159 | -0.03(-0.03%) |
May 23, 2016 | 96.22 | 96.22 | 96.16 | 96.18 | 32,061 | -0.01(-0.02%) |
May 20, 2016 | 96.23 | 96.23 | 96.17 | 96.19 | 39,378 | -0.05(-0.05%) |
May 19, 2016 | 96.27 | 96.27 | 96.22 | 96.24 | 36,804 | -0.01(-0.01%) |
May 18, 2016 | 96.32 | 96.33 | 96.20 | 96.25 | 63,199 | -0.02(-0.02%) |
May 17, 2016 | 96.26 | 96.34 | 96.26 | 96.27 | 40,624 | -0.01(-0.01%) |
May 16, 2016 | 96.29 | 96.29 | 96.25 | 96.28 | 49,042 | -0.05(-0.05%) |
May 13, 2016 | 96.31 | 96.33 | 96.24 | 96.32 | 40,697 | +0.05(+0.05%) |
May 12, 2016 | 96.30 | 96.31 | 96.25 | 96.28 | 69,917 | -0.01(-0.01%) |
May 11, 2016 | 96.25 | 96.31 | 96.25 | 96.29 | 62,487 | +0.00(+0.00%) |
May 10, 2016 | 96.28 | 96.31 | 96.23 | 96.29 | 89,808 | +0.03(+0.03%) |
May 09, 2016 | 96.32 | 96.32 | 96.25 | 96.26 | 27,832 | -0.02(-0.02%) |
May 06, 2016 | 96.32 | 96.33 | 96.25 | 96.28 | 53,246 | +0.03(+0.03%) |
May 05, 2016 | 96.32 | 96.32 | 96.24 | 96.25 | 66,282 | -0.04(-0.04%) |
May 04, 2016 | 96.27 | 96.34 | 96.20 | 96.29 | 123,575 | +0.07(+0.08%) |
May 03, 2016 | 96.12 | 96.28 | 96.11 | 96.22 | 50,561 | +0.05(+0.06%) |
May 02, 2016 | 96.06 | 96.16 | 96.06 | 96.16 | 39,119 | +0.02(+0.02%) |
Apr 29, 2016 | 96.14 | 96.17 | 96.08 | 96.14 | 43,286 | -0.07(-0.08%) |
Apr 28, 2016 | 96.14 | 96.23 | 96.07 | 96.22 | 33,784 | +0.08(+0.08%) |
Apr 27, 2016 | 96.08 | 96.14 | 96.05 | 96.14 | 49,585 | +0.12(+0.13%) |
Apr 26, 2016 | 96.03 | 96.09 | 96.00 | 96.02 | 93,470 | -0.03(-0.03%) |
Apr 25, 2016 | 96.02 | 96.09 | 96.01 | 96.04 | 53,418 | +0.00(+0.00%) |
Apr 22, 2016 | 96.07 | 96.07 | 96.01 | 96.04 | 48,125 | +0.00(+0.01%) |
Apr 21, 2016 | 96.00 | 96.08 | 96.00 | 96.04 | 41,386 | -0.01(-0.01%) |
Apr 20, 2016 | 96.05 | 96.10 | 96.01 | 96.05 | 78,881 | +0.04(+0.04%) |
Apr 19, 2016 | 96.01 | 96.09 | 96.01 | 96.02 | 39,894 | +0.03(+0.03%) |
Apr 18, 2016 | 96.03 | 96.06 | 95.99 | 95.99 | 41,158 | -0.04(-0.04%) |
Apr 15, 2016 | 96.03 | 96.09 | 96.02 | 96.03 | 47,053 | +0.03(+0.03%) |
Apr 14, 2016 | 95.99 | 96.08 | 95.99 | 96.00 | 55,590 | -0.04(-0.04%) |
Apr 13, 2016 | 96.06 | 96.10 | 95.99 | 96.03 | 76,547 | +0.01(+0.01%) |
Apr 12, 2016 | 96.03 | 96.05 | 95.96 | 96.03 | 47,840 | +0.06(+0.07%) |
Apr 11, 2016 | 95.97 | 96.08 | 95.96 | 95.96 | 108,409 | -0.02(-0.02%) |
Apr 08, 2016 | 95.94 | 96.03 | 95.93 | 95.98 | 45,302 | +0.01(+0.01%) |
Apr 07, 2016 | 96.16 | 96.16 | 95.91 | 95.97 | 104,005 | +0.02(+0.02%) |
Apr 06, 2016 | 96.09 | 96.09 | 95.92 | 95.95 | 66,625 | +0.03(+0.03%) |
Apr 05, 2016 | 96.04 | 96.04 | 95.91 | 95.92 | 77,331 | +0.02(+0.02%) |
Apr 04, 2016 | 96.00 | 96.00 | 95.89 | 95.91 | 226,528 | -0.01(-0.01%) |
Apr 01, 2016 | 95.98 | 95.98 | 95.90 | 95.92 | 78,641 | -0.11(-0.11%) |
Mar 31, 2016 | 95.99 | 96.04 | 95.93 | 96.03 | 50,837 | +0.05(+0.06%) |
Mar 30, 2016 | 95.98 | 96.00 | 95.94 | 95.97 | 29,721 | -0.06(-0.07%) |
Mar 29, 2016 | 95.98 | 96.04 | 95.90 | 96.04 | 41,802 | +0.12(+0.12%) |
Mar 28, 2016 | 95.91 | 95.97 | 95.88 | 95.92 | 71,342 | -0.05(-0.06%) |
Mar 24, 2016 | 96.01 | 95.97 | 95.97 | 95.97 | 41,006 | +0.01(+0.01%) |
Mar 23, 2016 | 95.97 | 96.06 | 95.95 | 95.97 | 37,575 | -0.03(-0.03%) |
Mar 22, 2016 | 96.03 | 96.05 | 95.96 | 95.99 | 37,468 | -0.02(-0.02%) |
Mar 21, 2016 | 96.00 | 96.02 | 95.95 | 96.01 | 68,535 | +0.05(+0.05%) |
Mar 18, 2016 | 95.96 | 96.05 | 95.96 | 95.97 | 41,945 | -0.03(-0.03%) |
Mar 17, 2016 | 95.95 | 96.07 | 95.92 | 95.99 | 65,627 | -0.04(-0.04%) |
Mar 16, 2016 | 95.97 | 96.03 | 95.93 | 96.03 | 87,145 | +0.10(+0.10%) |
Mar 15, 2016 | 95.99 | 96.03 | 95.91 | 95.93 | 61,432 | -0.09(-0.09%) |
Mar 14, 2016 | 95.98 | 96.08 | 95.98 | 96.02 | 43,223 | +0.07(+0.08%) |
Mar 11, 2016 | 96.02 | 96.04 | 95.94 | 95.95 | 37,501 | -0.08(-0.08%) |
Mar 10, 2016 | 95.99 | 96.06 | 95.95 | 96.03 | 39,888 | -0.05(-0.05%) |
Mar 09, 2016 | 95.97 | 96.09 | 95.96 | 96.07 | 42,530 | +0.05(+0.06%) |
Mar 08, 2016 | 96.01 | 96.08 | 96.00 | 96.02 | 44,210 | +0.01(+0.01%) |
Mar 07, 2016 | 96.02 | 96.05 | 95.94 | 96.01 | 35,503 | -0.05(-0.05%) |
Mar 04, 2016 | 96.07 | 96.07 | 95.99 | 96.06 | 55,169 | -0.05(-0.05%) |
Mar 03, 2016 | 96.13 | 96.14 | 96.07 | 96.10 | 37,404 | +0.00(+0.00%) |
Mar 02, 2016 | 96.16 | 96.25 | 96.07 | 96.10 | 106,986 | -0.11(-0.11%) |