Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.62 | 102.83 | 98.51 | 102.83 | 4,396,096 | +4.16(+4.22%) |
May 27, 2016 | 98.50 | 98.67 | 98.67 | 98.67 | 156,200 | +0.47(+0.48%) |
May 26, 2016 | 97.96 | 98.26 | 97.00 | 98.20 | 141,339 | +0.39(+0.40%) |
May 25, 2016 | 97.59 | 98.47 | 96.53 | 97.81 | 153,009 | +0.61(+0.63%) |
May 24, 2016 | 95.66 | 97.44 | 94.25 | 97.20 | 149,109 | +2.17(+2.28%) |
May 23, 2016 | 95.01 | 95.51 | 94.11 | 95.03 | 131,054 | -0.22(-0.23%) |
May 20, 2016 | 95.21 | 97.00 | 93.73 | 95.25 | 125,494 | +0.64(+0.68%) |
May 19, 2016 | 93.34 | 94.92 | 92.97 | 94.61 | 158,012 | +0.89(+0.95%) |
May 18, 2016 | 93.29 | 94.96 | 91.38 | 93.72 | 264,444 | -0.19(-0.20%) |
May 17, 2016 | 96.32 | 96.32 | 93.63 | 93.91 | 192,464 | -2.59(-2.68%) |
May 16, 2016 | 96.73 | 98.18 | 95.79 | 96.50 | 199,613 | -0.27(-0.28%) |
May 13, 2016 | 97.46 | 97.81 | 96.42 | 96.77 | 149,775 | -1.26(-1.29%) |
May 12, 2016 | 99.25 | 100.41 | 97.11 | 98.03 | 143,614 | -0.87(-0.88%) |
May 11, 2016 | 101.09 | 101.40 | 98.86 | 98.90 | 143,783 | -2.66(-2.62%) |
May 10, 2016 | 101.00 | 102.04 | 100.44 | 101.56 | 143,702 | +0.67(+0.66%) |
May 09, 2016 | 101.07 | 102.20 | 100.83 | 100.89 | 223,669 | -0.45(-0.44%) |
May 06, 2016 | 97.93 | 101.70 | 97.73 | 101.34 | 295,907 | +2.85(+2.89%) |
May 05, 2016 | 98.58 | 100.27 | 98.31 | 98.49 | 274,705 | +0.03(+0.03%) |
May 04, 2016 | 97.52 | 99.53 | 96.90 | 98.46 | 218,526 | +0.21(+0.21%) |
May 03, 2016 | 99.49 | 101.16 | 98.08 | 98.25 | 169,124 | -2.48(-2.46%) |
May 02, 2016 | 99.34 | 101.20 | 99.30 | 100.73 | 179,443 | +1.20(+1.21%) |
Apr 29, 2016 | 97.75 | 102.64 | 97.12 | 99.53 | 511,192 | -0.51(-0.51%) |
Apr 28, 2016 | 101.69 | 102.26 | 99.70 | 100.04 | 206,918 | -2.40(-2.34%) |
Apr 27, 2016 | 103.65 | 103.94 | 101.79 | 102.44 | 209,235 | -1.40(-1.35%) |
Apr 26, 2016 | 102.01 | 104.00 | 101.85 | 103.84 | 176,379 | +1.64(+1.60%) |
Apr 25, 2016 | 100.91 | 102.57 | 100.72 | 102.20 | 163,611 | +0.76(+0.75%) |
Apr 22, 2016 | 100.10 | 101.66 | 99.35 | 101.44 | 152,349 | +1.22(+1.22%) |
Apr 21, 2016 | 101.60 | 102.08 | 100.06 | 100.22 | 134,926 | -1.68(-1.65%) |
Apr 20, 2016 | 103.87 | 103.87 | 101.36 | 101.90 | 202,513 | -2.32(-2.23%) |
Apr 19, 2016 | 103.66 | 104.61 | 103.32 | 104.22 | 140,441 | +0.91(+0.88%) |
Apr 18, 2016 | 102.17 | 103.70 | 101.45 | 103.31 | 109,084 | +0.83(+0.81%) |
Apr 15, 2016 | 101.90 | 102.85 | 100.08 | 102.48 | 122,842 | +0.00(+0.00%) |
Apr 14, 2016 | 103.45 | 104.51 | 102.35 | 102.48 | 169,670 | -1.27(-1.22%) |
Apr 13, 2016 | 102.70 | 103.75 | 100.48 | 103.75 | 192,781 | +1.36(+1.33%) |
Apr 12, 2016 | 101.66 | 102.63 | 100.93 | 102.39 | 142,163 | +0.81(+0.80%) |
Apr 11, 2016 | 103.15 | 104.08 | 101.51 | 101.58 | 145,629 | -1.22(-1.19%) |
Apr 08, 2016 | 101.82 | 103.52 | 101.29 | 102.80 | 135,217 | +1.44(+1.42%) |
Apr 07, 2016 | 103.79 | 103.79 | 100.05 | 101.36 | 264,218 | -2.72(-2.61%) |
Apr 06, 2016 | 102.53 | 104.81 | 102.11 | 104.08 | 206,334 | +1.49(+1.45%) |
Apr 05, 2016 | 102.39 | 103.82 | 101.80 | 102.59 | 191,267 | -0.12(-0.12%) |
Apr 04, 2016 | 104.03 | 104.47 | 102.20 | 102.71 | 173,509 | -1.22(-1.17%) |
Apr 01, 2016 | 102.90 | 104.25 | 102.31 | 103.93 | 159,917 | +0.24(+0.23%) |
Mar 31, 2016 | 102.80 | 104.46 | 102.27 | 103.69 | 191,625 | +0.62(+0.60%) |
Mar 30, 2016 | 104.72 | 104.84 | 102.55 | 103.07 | 149,824 | -1.75(-1.67%) |
Mar 29, 2016 | 102.32 | 105.10 | 102.24 | 104.82 | 172,752 | +2.58(+2.52%) |
Mar 28, 2016 | 101.33 | 102.81 | 101.04 | 102.24 | 147,075 | +0.64(+0.63%) |
Mar 24, 2016 | 100.90 | 101.60 | 101.60 | 101.60 | 118,700 | +0.30(+0.30%) |
Mar 23, 2016 | 101.40 | 101.94 | 100.56 | 101.30 | 163,768 | -0.41(-0.40%) |
Mar 22, 2016 | 101.42 | 102.34 | 100.59 | 101.71 | 171,316 | -0.33(-0.32%) |
Mar 21, 2016 | 103.45 | 104.08 | 101.79 | 102.04 | 235,200 | -1.62(-1.56%) |
Mar 18, 2016 | 102.47 | 105.14 | 100.36 | 103.66 | 375,731 | +1.73(+1.70%) |
Mar 17, 2016 | 102.27 | 102.38 | 101.16 | 101.93 | 275,887 | -0.53(-0.52%) |
Mar 16, 2016 | 102.03 | 103.14 | 101.51 | 102.46 | 203,136 | -0.18(-0.18%) |
Mar 15, 2016 | 102.56 | 103.36 | 100.72 | 102.64 | 143,180 | -0.61(-0.59%) |
Mar 14, 2016 | 103.18 | 103.80 | 100.11 | 103.25 | 205,468 | -0.22(-0.21%) |
Mar 11, 2016 | 101.90 | 103.66 | 100.36 | 103.47 | 174,334 | +2.07(+2.04%) |
Mar 10, 2016 | 101.42 | 102.32 | 100.09 | 101.40 | 128,285 | +0.19(+0.19%) |
Mar 09, 2016 | 102.18 | 102.53 | 100.83 | 101.21 | 151,091 | -0.60(-0.59%) |
Mar 08, 2016 | 101.65 | 103.49 | 100.92 | 101.81 | 305,809 | -0.29(-0.28%) |
Mar 07, 2016 | 98.16 | 102.15 | 96.99 | 102.10 | 293,142 | +4.12(+4.20%) |
Mar 04, 2016 | 95.75 | 97.84 | 94.91 | 97.98 | 249,101 | +1.58(+1.64%) |
Mar 03, 2016 | 96.16 | 96.78 | 95.34 | 96.40 | 161,219 | +0.27(+0.28%) |
Mar 02, 2016 | 95.59 | 96.15 | 93.37 | 96.13 | 134,346 | +0.21(+0.22%) |