Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.40 | 110.88 | 108.83 | 110.20 | 836,668 | +1.60(+1.47%) |
May 27, 2016 | 106.35 | 108.60 | 108.60 | 108.60 | 462,400 | +1.66(+1.55%) |
May 26, 2016 | 107.79 | 108.62 | 105.81 | 106.94 | 469,214 | -0.95(-0.88%) |
May 25, 2016 | 104.95 | 108.47 | 104.95 | 107.89 | 574,594 | +3.70(+3.55%) |
May 24, 2016 | 101.34 | 105.54 | 101.34 | 104.19 | 495,993 | +1.62(+1.58%) |
May 23, 2016 | 102.65 | 103.14 | 100.83 | 102.57 | 438,285 | -0.10(-0.10%) |
May 20, 2016 | 101.64 | 103.64 | 101.25 | 102.67 | 483,475 | +2.05(+2.04%) |
May 19, 2016 | 100.62 | 103.17 | 99.26 | 100.62 | 674,459 | -0.95(-0.94%) |
May 18, 2016 | 96.75 | 102.77 | 96.75 | 101.57 | 1,016,026 | +4.82(+4.98%) |
May 17, 2016 | 95.67 | 97.76 | 94.87 | 96.75 | 1,080,918 | +1.00(+1.04%) |
May 16, 2016 | 92.61 | 96.05 | 92.51 | 95.75 | 638,052 | +3.65(+3.96%) |
May 13, 2016 | 94.90 | 96.57 | 91.37 | 92.10 | 960,885 | -2.97(-3.12%) |
May 12, 2016 | 97.97 | 98.76 | 94.24 | 95.07 | 558,148 | -2.11(-2.17%) |
May 11, 2016 | 97.65 | 99.69 | 96.82 | 97.18 | 420,495 | -1.16(-1.18%) |
May 10, 2016 | 97.04 | 99.18 | 96.56 | 98.34 | 341,903 | +1.80(+1.86%) |
May 09, 2016 | 96.38 | 97.99 | 95.73 | 96.54 | 385,158 | -0.23(-0.24%) |
May 06, 2016 | 95.38 | 96.79 | 94.63 | 96.77 | 421,774 | +0.51(+0.53%) |
May 05, 2016 | 97.35 | 99.52 | 95.48 | 96.26 | 628,334 | -0.51(-0.53%) |
May 04, 2016 | 100.03 | 100.62 | 95.45 | 96.77 | 1,069,930 | -3.99(-3.96%) |
May 03, 2016 | 103.50 | 103.50 | 99.86 | 100.76 | 572,032 | -4.42(-4.20%) |
May 02, 2016 | 104.08 | 106.12 | 102.90 | 105.18 | 446,767 | +0.90(+0.86%) |
Apr 29, 2016 | 102.62 | 104.61 | 101.71 | 104.28 | 789,757 | +1.74(+1.70%) |
Apr 28, 2016 | 104.10 | 105.16 | 102.28 | 102.54 | 676,533 | -2.56(-2.44%) |
Apr 27, 2016 | 106.15 | 106.42 | 103.96 | 105.10 | 858,404 | -1.43(-1.34%) |
Apr 26, 2016 | 106.89 | 107.60 | 105.03 | 106.53 | 748,352 | -0.08(-0.08%) |
Apr 25, 2016 | 106.94 | 106.97 | 104.95 | 106.61 | 695,163 | -0.55(-0.51%) |
Apr 22, 2016 | 101.10 | 107.77 | 101.00 | 107.16 | 2,297,836 | -5.61(-4.97%) |
Apr 21, 2016 | 114.99 | 115.93 | 112.55 | 112.77 | 638,227 | -1.40(-1.23%) |
Apr 20, 2016 | 112.62 | 115.12 | 111.62 | 114.17 | 620,898 | +1.66(+1.48%) |
Apr 19, 2016 | 109.89 | 112.51 | 109.28 | 112.51 | 748,604 | +2.73(+2.49%) |
Apr 18, 2016 | 107.91 | 110.75 | 107.46 | 109.78 | 416,487 | +0.96(+0.88%) |
Apr 15, 2016 | 109.77 | 110.29 | 108.07 | 108.82 | 326,047 | -0.80(-0.73%) |
Apr 14, 2016 | 108.71 | 112.69 | 107.81 | 109.62 | 531,263 | +0.75(+0.69%) |
Apr 13, 2016 | 103.03 | 109.94 | 102.92 | 108.87 | 1,116,623 | +6.54(+6.39%) |
Apr 12, 2016 | 100.14 | 102.50 | 99.74 | 102.33 | 392,810 | +2.71(+2.72%) |
Apr 11, 2016 | 100.02 | 102.53 | 99.17 | 99.62 | 318,155 | +0.51(+0.51%) |
Apr 08, 2016 | 98.81 | 100.51 | 98.37 | 99.11 | 520,809 | +1.37(+1.40%) |
Apr 07, 2016 | 100.80 | 101.50 | 96.34 | 97.74 | 382,912 | -4.06(-3.99%) |
Apr 06, 2016 | 100.09 | 101.86 | 98.48 | 101.80 | 421,439 | +2.10(+2.11%) |
Apr 05, 2016 | 102.00 | 102.00 | 99.44 | 99.70 | 526,362 | -3.48(-3.37%) |
Apr 04, 2016 | 102.80 | 103.98 | 101.60 | 103.18 | 457,517 | +0.13(+0.13%) |
Apr 01, 2016 | 101.03 | 103.14 | 99.71 | 103.05 | 867,852 | +1.00(+0.98%) |
Mar 31, 2016 | 103.04 | 104.17 | 100.74 | 102.05 | 901,480 | -1.24(-1.20%) |
Mar 30, 2016 | 101.37 | 104.65 | 101.37 | 103.29 | 656,921 | +2.21(+2.19%) |
Mar 29, 2016 | 99.25 | 101.15 | 97.30 | 101.08 | 618,170 | +1.34(+1.34%) |
Mar 28, 2016 | 99.97 | 100.88 | 98.36 | 99.74 | 440,583 | -0.03(-0.03%) |
Mar 24, 2016 | 98.73 | 99.77 | 99.77 | 99.77 | 585,400 | -0.08(-0.08%) |
Mar 23, 2016 | 100.28 | 101.45 | 98.68 | 99.85 | 481,985 | -1.13(-1.12%) |
Mar 22, 2016 | 99.38 | 101.23 | 97.69 | 100.98 | 434,932 | +0.60(+0.60%) |
Mar 21, 2016 | 98.95 | 101.38 | 98.59 | 100.38 | 442,609 | +1.44(+1.46%) |
Mar 18, 2016 | 96.31 | 101.51 | 94.47 | 98.94 | 785,010 | +2.33(+2.41%) |
Mar 17, 2016 | 97.65 | 97.65 | 94.81 | 96.61 | 1,090,448 | -1.13(-1.16%) |
Mar 16, 2016 | 99.41 | 103.00 | 95.46 | 97.74 | 710,463 | -1.75(-1.76%) |
Mar 15, 2016 | 99.06 | 100.20 | 98.02 | 99.49 | 532,387 | -0.80(-0.80%) |
Mar 14, 2016 | 99.79 | 101.10 | 97.52 | 100.29 | 514,123 | -0.02(-0.02%) |
Mar 11, 2016 | 97.72 | 100.43 | 96.74 | 100.31 | 664,519 | +3.85(+3.99%) |
Mar 10, 2016 | 97.14 | 97.83 | 92.55 | 96.46 | 700,916 | +0.79(+0.83%) |
Mar 09, 2016 | 99.81 | 99.81 | 95.29 | 95.67 | 793,519 | -3.36(-3.39%) |
Mar 08, 2016 | 101.33 | 103.04 | 98.86 | 99.03 | 842,224 | -3.90(-3.79%) |
Mar 07, 2016 | 101.00 | 102.98 | 100.03 | 102.93 | 675,048 | +1.27(+1.25%) |
Mar 04, 2016 | 100.00 | 102.66 | 99.67 | 101.66 | 967,862 | +2.21(+2.22%) |
Mar 03, 2016 | 96.77 | 99.50 | 96.59 | 99.45 | 903,099 | +2.18(+2.24%) |
Mar 02, 2016 | 94.81 | 97.78 | 93.81 | 97.27 | 823,284 | +2.55(+2.69%) |