Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.17 | 100.92 | 99.88 | 100.17 | 235,455 | +0.16(+0.16%) |
May 27, 2016 | 99.28 | 100.01 | 100.01 | 100.01 | 282,900 | +1.02(+1.03%) |
May 26, 2016 | 98.56 | 99.12 | 97.21 | 98.99 | 144,250 | +0.97(+0.99%) |
May 25, 2016 | 97.24 | 98.16 | 96.76 | 98.02 | 182,011 | +0.64(+0.66%) |
May 24, 2016 | 95.00 | 97.51 | 94.99 | 97.38 | 252,212 | +3.20(+3.40%) |
May 23, 2016 | 94.08 | 95.99 | 93.69 | 94.18 | 150,676 | +0.37(+0.39%) |
May 20, 2016 | 93.40 | 94.23 | 92.60 | 93.81 | 150,511 | +1.08(+1.16%) |
May 19, 2016 | 92.98 | 93.85 | 91.81 | 92.73 | 83,281 | -0.78(-0.83%) |
May 18, 2016 | 93.28 | 94.44 | 92.30 | 93.51 | 102,608 | +0.14(+0.15%) |
May 17, 2016 | 94.66 | 95.25 | 92.73 | 93.37 | 232,638 | -1.80(-1.89%) |
May 16, 2016 | 93.87 | 95.61 | 92.80 | 95.17 | 150,604 | +1.08(+1.15%) |
May 13, 2016 | 94.27 | 94.96 | 93.59 | 94.09 | 115,815 | -0.26(-0.28%) |
May 12, 2016 | 94.79 | 95.39 | 93.50 | 94.35 | 153,008 | +0.15(+0.16%) |
May 11, 2016 | 94.68 | 94.68 | 93.32 | 94.20 | 184,008 | -0.26(-0.28%) |
May 10, 2016 | 94.33 | 95.60 | 92.98 | 94.46 | 212,182 | +0.71(+0.76%) |
May 09, 2016 | 90.66 | 94.43 | 90.32 | 93.75 | 434,969 | +2.79(+3.07%) |
May 06, 2016 | 89.31 | 91.03 | 88.65 | 90.96 | 213,061 | +1.64(+1.84%) |
May 05, 2016 | 89.90 | 90.55 | 88.72 | 89.32 | 211,966 | -0.33(-0.37%) |
May 04, 2016 | 87.85 | 91.66 | 87.85 | 89.65 | 229,889 | +1.64(+1.86%) |
May 03, 2016 | 88.82 | 88.83 | 87.16 | 88.01 | 152,878 | -1.41(-1.58%) |
May 02, 2016 | 88.47 | 89.97 | 88.08 | 89.42 | 376,439 | +1.55(+1.76%) |
Apr 29, 2016 | 89.20 | 90.43 | 86.95 | 87.87 | 297,815 | -1.34(-1.50%) |
Apr 28, 2016 | 99.95 | 99.95 | 87.50 | 89.21 | 708,617 | -7.13(-7.40%) |
Apr 27, 2016 | 95.75 | 96.69 | 94.36 | 96.34 | 298,232 | +0.53(+0.55%) |
Apr 26, 2016 | 94.27 | 95.88 | 92.38 | 95.81 | 282,964 | +0.16(+0.17%) |
Apr 25, 2016 | 94.44 | 96.05 | 93.57 | 95.65 | 175,229 | +1.27(+1.35%) |
Apr 22, 2016 | 93.79 | 95.15 | 93.44 | 94.38 | 238,648 | +0.43(+0.46%) |
Apr 21, 2016 | 94.20 | 94.47 | 93.63 | 93.95 | 202,469 | -0.17(-0.18%) |
Apr 20, 2016 | 93.97 | 95.49 | 93.50 | 94.12 | 293,104 | +0.03(+0.03%) |
Apr 19, 2016 | 94.27 | 94.46 | 93.15 | 94.09 | 113,696 | +0.10(+0.11%) |
Apr 18, 2016 | 91.95 | 94.81 | 91.65 | 93.99 | 132,572 | +1.65(+1.79%) |
Apr 15, 2016 | 92.10 | 93.27 | 91.52 | 92.34 | 177,336 | -0.11(-0.12%) |
Apr 14, 2016 | 92.69 | 93.05 | 91.26 | 92.45 | 149,277 | -0.18(-0.19%) |
Apr 13, 2016 | 91.42 | 93.38 | 90.76 | 92.63 | 153,748 | +1.77(+1.95%) |
Apr 12, 2016 | 89.76 | 91.52 | 88.24 | 90.86 | 195,366 | +1.23(+1.37%) |
Apr 11, 2016 | 89.44 | 91.45 | 88.75 | 89.63 | 174,097 | +0.54(+0.61%) |
Apr 08, 2016 | 89.70 | 89.70 | 86.93 | 89.09 | 143,038 | -0.01(-0.01%) |
Apr 07, 2016 | 90.28 | 90.39 | 88.55 | 89.10 | 327,253 | -1.79(-1.97%) |
Apr 06, 2016 | 89.69 | 92.47 | 88.35 | 90.89 | 227,524 | +1.20(+1.34%) |
Apr 05, 2016 | 89.78 | 90.47 | 88.78 | 89.69 | 155,604 | -0.88(-0.97%) |
Apr 04, 2016 | 92.50 | 92.69 | 89.73 | 90.57 | 124,873 | -2.11(-2.28%) |
Apr 01, 2016 | 90.01 | 92.85 | 88.97 | 92.68 | 220,923 | +1.99(+2.19%) |
Mar 31, 2016 | 90.66 | 91.84 | 90.29 | 90.69 | 509,384 | +0.03(+0.03%) |
Mar 30, 2016 | 89.50 | 91.06 | 88.39 | 90.66 | 207,873 | +1.45(+1.63%) |
Mar 29, 2016 | 86.41 | 89.47 | 84.95 | 89.21 | 174,971 | +2.54(+2.93%) |
Mar 28, 2016 | 87.15 | 87.76 | 86.29 | 86.67 | 50,709 | -0.14(-0.16%) |
Mar 24, 2016 | 85.34 | 86.81 | 86.81 | 86.81 | 93,900 | +0.78(+0.91%) |
Mar 23, 2016 | 87.09 | 87.20 | 85.96 | 86.03 | 174,404 | -1.22(-1.40%) |
Mar 22, 2016 | 88.43 | 88.70 | 86.93 | 87.25 | 180,879 | -1.87(-2.10%) |
Mar 21, 2016 | 89.28 | 89.93 | 89.02 | 89.12 | 170,337 | +0.10(+0.11%) |
Mar 18, 2016 | 87.56 | 89.60 | 87.56 | 89.02 | 209,607 | +1.94(+2.23%) |
Mar 17, 2016 | 85.68 | 87.71 | 81.74 | 87.08 | 166,778 | +1.36(+1.59%) |
Mar 16, 2016 | 85.54 | 87.11 | 82.49 | 85.72 | 233,093 | +0.05(+0.06%) |
Mar 15, 2016 | 88.26 | 88.81 | 85.50 | 85.67 | 186,434 | -2.94(-3.32%) |
Mar 14, 2016 | 88.63 | 89.16 | 87.72 | 88.61 | 137,952 | -0.28(-0.31%) |
Mar 11, 2016 | 88.44 | 89.10 | 87.84 | 88.89 | 131,319 | +1.27(+1.45%) |
Mar 10, 2016 | 88.30 | 89.34 | 86.18 | 87.62 | 185,363 | -0.42(-0.48%) |
Mar 09, 2016 | 87.42 | 89.17 | 86.78 | 88.04 | 211,370 | +0.93(+1.07%) |
Mar 08, 2016 | 89.58 | 89.78 | 86.69 | 87.11 | 232,878 | -2.91(-3.23%) |
Mar 07, 2016 | 87.37 | 90.39 | 87.37 | 90.02 | 238,525 | +1.81(+2.05%) |
Mar 04, 2016 | 88.45 | 89.77 | 87.74 | 88.21 | 189,244 | +0.26(+0.30%) |
Mar 03, 2016 | 86.21 | 88.28 | 85.85 | 87.95 | 187,872 | +1.64(+1.90%) |
Mar 02, 2016 | 85.28 | 86.72 | 83.96 | 86.31 | 168,706 | +0.67(+0.78%) |