Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.22 | 100.71 | 98.83 | 99.31 | 466,566 | -0.43(-0.43%) |
May 27, 2016 | 98.81 | 99.74 | 99.74 | 99.74 | 321,200 | +0.94(+0.95%) |
May 26, 2016 | 99.43 | 99.61 | 98.51 | 98.80 | 289,295 | -0.14(-0.14%) |
May 25, 2016 | 99.81 | 99.95 | 98.80 | 98.94 | 403,460 | -0.68(-0.68%) |
May 24, 2016 | 97.60 | 99.82 | 97.40 | 99.62 | 428,793 | +2.63(+2.71%) |
May 23, 2016 | 96.88 | 97.53 | 95.81 | 96.99 | 326,738 | -0.29(-0.30%) |
May 20, 2016 | 96.00 | 97.32 | 94.81 | 97.28 | 390,928 | +1.92(+2.01%) |
May 19, 2016 | 94.32 | 96.09 | 93.11 | 95.36 | 446,810 | +0.30(+0.32%) |
May 18, 2016 | 93.75 | 95.35 | 92.03 | 95.06 | 539,103 | +0.93(+0.99%) |
May 17, 2016 | 95.69 | 96.42 | 93.49 | 94.13 | 478,809 | -2.29(-2.38%) |
May 16, 2016 | 94.44 | 97.22 | 93.28 | 96.42 | 466,820 | +2.34(+2.49%) |
May 13, 2016 | 94.00 | 95.39 | 93.52 | 94.08 | 298,425 | -0.19(-0.20%) |
May 12, 2016 | 96.18 | 96.64 | 92.85 | 94.27 | 420,137 | -1.83(-1.90%) |
May 11, 2016 | 96.28 | 97.80 | 96.00 | 96.10 | 413,678 | -0.65(-0.67%) |
May 10, 2016 | 97.10 | 97.84 | 95.50 | 96.75 | 478,477 | +0.34(+0.35%) |
May 09, 2016 | 94.58 | 96.86 | 93.92 | 96.41 | 408,650 | +1.47(+1.55%) |
May 06, 2016 | 93.82 | 95.95 | 93.00 | 94.94 | 503,750 | +0.17(+0.18%) |
May 05, 2016 | 94.88 | 96.29 | 93.45 | 94.77 | 609,721 | -0.12(-0.13%) |
May 04, 2016 | 98.92 | 99.35 | 94.41 | 94.89 | 802,133 | -4.01(-4.05%) |
May 03, 2016 | 101.06 | 101.40 | 96.39 | 98.90 | 1,641,109 | -0.36(-0.36%) |
May 02, 2016 | 97.61 | 100.77 | 97.61 | 99.26 | 898,845 | +2.12(+2.18%) |
Apr 29, 2016 | 99.38 | 100.00 | 95.93 | 97.14 | 922,343 | -2.80(-2.80%) |
Apr 28, 2016 | 99.50 | 102.43 | 98.60 | 99.94 | 561,661 | -2.11(-2.07%) |
Apr 27, 2016 | 101.73 | 102.41 | 100.55 | 102.05 | 263,317 | +0.02(+0.02%) |
Apr 26, 2016 | 102.37 | 102.57 | 100.84 | 102.03 | 333,851 | -0.27(-0.26%) |
Apr 25, 2016 | 101.50 | 102.34 | 101.07 | 102.30 | 315,502 | +0.47(+0.46%) |
Apr 22, 2016 | 100.64 | 103.12 | 100.64 | 101.83 | 410,577 | -0.29(-0.28%) |
Apr 21, 2016 | 101.38 | 102.78 | 101.01 | 102.12 | 386,643 | +0.48(+0.47%) |
Apr 20, 2016 | 100.77 | 102.62 | 100.30 | 101.64 | 595,801 | +1.26(+1.26%) |
Apr 19, 2016 | 101.77 | 103.17 | 100.04 | 100.38 | 824,959 | -0.79(-0.78%) |
Apr 18, 2016 | 97.66 | 101.39 | 97.63 | 101.17 | 625,245 | +2.95(+3.00%) |
Apr 15, 2016 | 96.86 | 98.40 | 95.81 | 98.22 | 509,032 | +0.85(+0.87%) |
Apr 14, 2016 | 98.75 | 98.92 | 97.00 | 97.37 | 397,045 | -1.20(-1.22%) |
Apr 13, 2016 | 96.63 | 98.98 | 95.91 | 98.57 | 526,107 | +2.39(+2.48%) |
Apr 12, 2016 | 95.02 | 96.41 | 94.86 | 96.18 | 625,193 | +1.08(+1.14%) |
Apr 11, 2016 | 96.45 | 96.74 | 94.89 | 95.10 | 386,370 | -1.15(-1.19%) |
Apr 08, 2016 | 99.00 | 99.00 | 93.90 | 96.25 | 634,208 | +0.61(+0.64%) |
Apr 07, 2016 | 96.97 | 97.01 | 94.54 | 95.64 | 579,090 | -1.58(-1.63%) |
Apr 06, 2016 | 94.92 | 97.76 | 94.28 | 97.22 | 687,967 | +2.08(+2.19%) |
Apr 05, 2016 | 95.06 | 96.00 | 94.03 | 95.14 | 561,897 | -0.56(-0.59%) |
Apr 04, 2016 | 96.64 | 97.49 | 95.49 | 95.70 | 508,690 | -0.88(-0.91%) |
Apr 01, 2016 | 94.62 | 97.00 | 93.74 | 96.58 | 638,482 | +1.77(+1.87%) |
Mar 31, 2016 | 92.79 | 95.21 | 92.05 | 94.81 | 750,258 | +1.78(+1.91%) |
Mar 30, 2016 | 93.74 | 94.21 | 92.93 | 93.03 | 890,026 | -0.08(-0.09%) |
Mar 29, 2016 | 89.99 | 93.17 | 89.74 | 93.11 | 6,388,076 | +2.63(+2.91%) |
Mar 28, 2016 | 91.36 | 92.48 | 90.27 | 90.48 | 859,829 | -0.12(-0.13%) |
Mar 24, 2016 | 90.70 | 90.60 | 90.60 | 90.60 | 356,500 | -0.94(-1.03%) |
Mar 23, 2016 | 93.20 | 93.79 | 91.51 | 91.54 | 470,236 | -1.96(-2.10%) |
Mar 22, 2016 | 88.40 | 93.67 | 87.87 | 93.50 | 824,631 | +4.62(+5.20%) |
Mar 21, 2016 | 87.11 | 89.39 | 87.11 | 88.88 | 340,536 | +1.35(+1.54%) |
Mar 18, 2016 | 86.00 | 88.65 | 85.68 | 87.53 | 414,956 | +1.96(+2.29%) |
Mar 17, 2016 | 85.60 | 86.15 | 83.36 | 85.57 | 426,480 | -0.10(-0.12%) |
Mar 16, 2016 | 86.88 | 87.83 | 84.62 | 85.67 | 242,540 | -1.67(-1.91%) |
Mar 15, 2016 | 88.03 | 88.67 | 88.03 | 87.34 | 406,672 | -0.87(-0.99%) |
Mar 14, 2016 | 87.20 | 88.57 | 86.84 | 88.21 | 284,789 | +0.55(+0.63%) |
Mar 11, 2016 | 86.70 | 87.82 | 85.36 | 87.66 | 446,083 | +1.68(+1.95%) |
Mar 10, 2016 | 87.97 | 88.98 | 85.80 | 85.98 | 597,752 | -1.42(-1.62%) |
Mar 09, 2016 | 84.55 | 87.90 | 84.17 | 87.40 | 640,795 | +3.15(+3.74%) |
Mar 08, 2016 | 84.86 | 86.13 | 83.90 | 84.25 | 372,929 | -0.93(-1.09%) |
Mar 07, 2016 | 84.09 | 85.74 | 82.86 | 85.18 | 370,497 | +1.18(+1.40%) |
Mar 04, 2016 | 82.71 | 84.96 | 81.76 | 84.00 | 496,560 | +0.94(+1.13%) |
Mar 03, 2016 | 82.04 | 83.18 | 81.38 | 83.06 | 338,133 | +0.85(+1.03%) |
Mar 02, 2016 | 84.15 | 84.15 | 81.79 | 82.21 | 475,512 | -1.78(-2.12%) |