Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 96.04 | 96.10 | 94.10 | 94.62 | 147,588 | -1.48(-1.54%) |
May 27, 2016 | 92.85 | 96.10 | 96.10 | 96.10 | 298,600 | +3.47(+3.75%) |
May 26, 2016 | 92.04 | 93.23 | 89.69 | 92.63 | 117,113 | +0.56(+0.61%) |
May 25, 2016 | 93.09 | 93.80 | 91.32 | 92.07 | 154,353 | -0.61(-0.66%) |
May 24, 2016 | 90.43 | 93.19 | 90.23 | 92.68 | 386,201 | +3.07(+3.43%) |
May 23, 2016 | 87.78 | 89.95 | 87.31 | 89.61 | 249,956 | +2.14(+2.45%) |
May 20, 2016 | 85.64 | 87.69 | 83.56 | 87.47 | 236,944 | +2.09(+2.45%) |
May 19, 2016 | 85.20 | 86.07 | 85.00 | 85.38 | 167,933 | -0.18(-0.21%) |
May 18, 2016 | 83.64 | 86.45 | 83.22 | 85.56 | 225,496 | +1.45(+1.72%) |
May 17, 2016 | 81.00 | 85.63 | 81.00 | 84.11 | 201,608 | -1.53(-1.79%) |
May 16, 2016 | 85.70 | 86.73 | 85.33 | 85.64 | 203,384 | +0.15(+0.18%) |
May 13, 2016 | 86.54 | 87.54 | 85.35 | 85.49 | 149,000 | -1.45(-1.67%) |
May 12, 2016 | 87.35 | 87.69 | 86.26 | 86.94 | 190,668 | +0.13(+0.15%) |
May 11, 2016 | 87.11 | 87.77 | 86.35 | 86.81 | 232,979 | -0.58(-0.66%) |
May 10, 2016 | 88.21 | 88.32 | 86.41 | 87.39 | 356,182 | -0.62(-0.70%) |
May 09, 2016 | 90.50 | 90.54 | 87.41 | 88.01 | 238,368 | -2.16(-2.40%) |
May 06, 2016 | 88.79 | 90.47 | 86.97 | 90.17 | 306,301 | +0.96(+1.08%) |
May 05, 2016 | 89.61 | 90.33 | 88.34 | 89.21 | 251,352 | -0.31(-0.35%) |
May 04, 2016 | 87.88 | 90.32 | 86.69 | 89.52 | 262,584 | +0.50(+0.56%) |
May 03, 2016 | 90.38 | 90.38 | 88.54 | 89.02 | 247,104 | -1.68(-1.85%) |
May 02, 2016 | 93.40 | 93.40 | 90.11 | 90.70 | 425,736 | -2.70(-2.89%) |
Apr 29, 2016 | 95.04 | 99.82 | 89.77 | 93.40 | 504,405 | -2.02(-2.12%) |
Apr 28, 2016 | 97.29 | 97.29 | 94.29 | 95.42 | 288,654 | -2.60(-2.65%) |
Apr 27, 2016 | 96.86 | 98.08 | 95.95 | 98.02 | 289,998 | +1.12(+1.16%) |
Apr 26, 2016 | 95.37 | 96.93 | 95.22 | 96.90 | 162,090 | +2.01(+2.12%) |
Apr 25, 2016 | 94.64 | 95.12 | 94.33 | 94.89 | 130,710 | +0.06(+0.06%) |
Apr 22, 2016 | 94.08 | 95.13 | 93.90 | 94.83 | 199,480 | +1.08(+1.15%) |
Apr 21, 2016 | 94.29 | 94.77 | 93.52 | 93.75 | 142,677 | -0.35(-0.37%) |
Apr 20, 2016 | 95.50 | 95.50 | 93.89 | 94.10 | 174,956 | -1.47(-1.54%) |
Apr 19, 2016 | 96.43 | 96.83 | 95.19 | 95.57 | 165,946 | -0.43(-0.45%) |
Apr 18, 2016 | 95.67 | 96.70 | 94.80 | 96.00 | 147,812 | +0.19(+0.20%) |
Apr 15, 2016 | 96.25 | 96.85 | 95.57 | 95.81 | 148,608 | -1.01(-1.04%) |
Apr 14, 2016 | 95.01 | 97.71 | 94.63 | 96.82 | 382,864 | +1.49(+1.56%) |
Apr 13, 2016 | 92.71 | 95.66 | 92.00 | 95.33 | 299,742 | +3.21(+3.48%) |
Apr 12, 2016 | 91.35 | 92.85 | 91.10 | 92.12 | 166,963 | +1.02(+1.12%) |
Apr 11, 2016 | 91.92 | 92.82 | 90.82 | 91.10 | 112,486 | -0.09(-0.10%) |
Apr 08, 2016 | 90.23 | 91.63 | 89.61 | 91.19 | 223,491 | +1.21(+1.34%) |
Apr 07, 2016 | 90.76 | 91.40 | 89.77 | 89.98 | 215,927 | -1.23(-1.35%) |
Apr 06, 2016 | 90.77 | 91.37 | 89.35 | 91.21 | 248,839 | +0.57(+0.63%) |
Apr 05, 2016 | 90.61 | 92.05 | 90.44 | 90.64 | 159,669 | -0.32(-0.35%) |
Apr 04, 2016 | 92.72 | 92.72 | 90.65 | 90.96 | 207,886 | -1.62(-1.75%) |
Apr 01, 2016 | 91.12 | 94.00 | 91.12 | 92.58 | 126,614 | +0.68(+0.74%) |
Mar 31, 2016 | 91.02 | 93.11 | 90.14 | 91.90 | 244,691 | +0.92(+1.01%) |
Mar 30, 2016 | 92.34 | 93.05 | 90.76 | 90.98 | 167,977 | -1.17(-1.27%) |
Mar 29, 2016 | 88.77 | 92.30 | 87.38 | 92.15 | 203,491 | +2.99(+3.35%) |
Mar 28, 2016 | 88.79 | 89.61 | 87.15 | 89.16 | 191,523 | +0.42(+0.47%) |
Mar 24, 2016 | 88.13 | 88.74 | 88.74 | 88.74 | 167,400 | +0.18(+0.20%) |
Mar 23, 2016 | 89.00 | 89.59 | 87.69 | 88.56 | 180,701 | -0.51(-0.57%) |
Mar 22, 2016 | 89.10 | 89.75 | 88.56 | 89.07 | 97,196 | -0.83(-0.92%) |
Mar 21, 2016 | 89.46 | 91.88 | 89.08 | 89.90 | 176,725 | +0.47(+0.53%) |
Mar 18, 2016 | 88.62 | 90.82 | 88.01 | 89.43 | 333,666 | +1.31(+1.49%) |
Mar 17, 2016 | 85.22 | 88.56 | 84.23 | 88.12 | 750,564 | +3.05(+3.59%) |
Mar 16, 2016 | 84.61 | 85.59 | 84.12 | 85.07 | 141,827 | +0.20(+0.24%) |
Mar 15, 2016 | 85.43 | 85.59 | 84.64 | 84.87 | 195,468 | -1.11(-1.29%) |
Mar 14, 2016 | 86.84 | 87.98 | 85.94 | 85.98 | 215,197 | -0.93(-1.07%) |
Mar 11, 2016 | 85.69 | 86.98 | 84.06 | 86.91 | 115,160 | +1.87(+2.20%) |
Mar 10, 2016 | 86.36 | 86.60 | 84.11 | 85.04 | 122,946 | -1.05(-1.22%) |
Mar 09, 2016 | 86.70 | 86.70 | 85.63 | 86.09 | 146,224 | +0.07(+0.08%) |
Mar 08, 2016 | 86.80 | 87.16 | 85.45 | 86.02 | 223,258 | -1.04(-1.19%) |
Mar 07, 2016 | 85.78 | 88.66 | 85.20 | 87.06 | 276,703 | +2.27(+2.68%) |
Mar 04, 2016 | 84.24 | 85.45 | 84.00 | 84.79 | 203,790 | +0.05(+0.06%) |
Mar 03, 2016 | 85.72 | 86.00 | 83.45 | 84.74 | 195,028 | -1.27(-1.48%) |
Mar 02, 2016 | 84.91 | 86.09 | 84.32 | 86.01 | 154,656 | +0.85(+1.00%) |