Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.58 | 106.07 | 104.05 | 104.59 | 150,374 | -0.48(-0.46%) |
May 27, 2016 | 104.21 | 105.07 | 105.07 | 105.07 | 88,673 | +0.97(+0.94%) |
May 26, 2016 | 104.21 | 105.73 | 103.86 | 104.09 | 101,696 | -0.06(-0.06%) |
May 25, 2016 | 103.96 | 105.16 | 102.30 | 104.16 | 98,834 | +0.47(+0.46%) |
May 24, 2016 | 102.03 | 103.94 | 101.64 | 103.68 | 150,335 | +1.65(+1.62%) |
May 23, 2016 | 102.24 | 103.08 | 101.51 | 102.03 | 160,208 | +0.11(+0.11%) |
May 20, 2016 | 102.70 | 103.51 | 100.17 | 101.92 | 219,861 | -0.61(-0.60%) |
May 19, 2016 | 102.03 | 103.04 | 100.88 | 102.53 | 160,126 | +0.25(+0.24%) |
May 18, 2016 | 102.62 | 102.62 | 100.83 | 102.28 | 240,983 | -0.38(-0.37%) |
May 17, 2016 | 106.14 | 107.22 | 102.00 | 102.66 | 214,428 | -3.77(-3.54%) |
May 16, 2016 | 105.66 | 107.52 | 105.66 | 106.43 | 168,915 | +0.92(+0.87%) |
May 13, 2016 | 106.60 | 107.41 | 104.97 | 105.52 | 133,239 | -1.41(-1.31%) |
May 12, 2016 | 105.83 | 107.02 | 105.67 | 106.92 | 188,331 | +0.90(+0.85%) |
May 11, 2016 | 106.50 | 106.55 | 104.36 | 106.03 | 158,356 | -0.25(-0.24%) |
May 10, 2016 | 105.67 | 106.45 | 105.25 | 106.28 | 179,441 | +0.56(+0.53%) |
May 09, 2016 | 103.53 | 106.30 | 103.53 | 105.72 | 202,656 | -0.31(-0.29%) |
May 06, 2016 | 104.59 | 106.57 | 104.16 | 106.03 | 191,206 | +1.27(+1.21%) |
May 05, 2016 | 104.34 | 105.42 | 104.08 | 104.76 | 137,809 | +0.53(+0.50%) |
May 04, 2016 | 102.88 | 105.02 | 102.06 | 104.23 | 157,406 | +1.32(+1.28%) |
May 03, 2016 | 102.47 | 104.17 | 102.07 | 102.91 | 209,139 | -0.76(-0.73%) |
May 02, 2016 | 101.34 | 103.93 | 100.42 | 103.67 | 256,967 | +3.17(+3.15%) |
Apr 29, 2016 | 99.02 | 102.22 | 98.96 | 100.51 | 743,751 | +0.86(+0.87%) |
Apr 28, 2016 | 98.34 | 107.20 | 96.93 | 99.64 | 805,177 | +5.12(+5.41%) |
Apr 27, 2016 | 95.35 | 95.80 | 93.42 | 94.53 | 222,986 | -0.79(-0.83%) |
Apr 26, 2016 | 94.91 | 95.97 | 94.20 | 95.32 | 201,288 | +0.57(+0.60%) |
Apr 25, 2016 | 94.79 | 95.55 | 94.15 | 94.75 | 134,758 | -0.04(-0.05%) |
Apr 22, 2016 | 92.98 | 95.14 | 92.93 | 94.79 | 238,312 | +1.90(+2.04%) |
Apr 21, 2016 | 95.45 | 95.45 | 92.56 | 92.90 | 146,128 | -2.61(-2.74%) |
Apr 20, 2016 | 96.39 | 96.60 | 94.59 | 95.51 | 94,378 | -0.87(-0.90%) |
Apr 19, 2016 | 97.37 | 97.40 | 96.20 | 96.38 | 122,454 | -0.78(-0.80%) |
Apr 18, 2016 | 95.99 | 97.18 | 95.17 | 97.16 | 177,819 | +1.13(+1.18%) |
Apr 15, 2016 | 92.93 | 96.09 | 92.93 | 96.03 | 189,905 | +2.89(+3.10%) |
Apr 14, 2016 | 94.69 | 95.07 | 92.87 | 93.14 | 132,608 | -1.45(-1.53%) |
Apr 13, 2016 | 94.66 | 94.92 | 93.34 | 94.59 | 183,229 | +0.24(+0.26%) |
Apr 12, 2016 | 93.43 | 94.61 | 93.33 | 94.35 | 136,046 | +0.88(+0.94%) |
Apr 11, 2016 | 95.04 | 95.96 | 93.37 | 93.47 | 139,678 | -1.39(-1.46%) |
Apr 08, 2016 | 94.02 | 94.86 | 93.60 | 94.86 | 121,480 | +1.16(+1.23%) |
Apr 07, 2016 | 95.00 | 95.64 | 93.43 | 93.70 | 204,571 | -1.58(-1.66%) |
Apr 06, 2016 | 94.99 | 95.58 | 94.40 | 95.28 | 204,238 | +0.27(+0.28%) |
Apr 05, 2016 | 95.71 | 96.14 | 94.35 | 95.01 | 162,461 | -1.07(-1.11%) |
Apr 04, 2016 | 97.85 | 98.11 | 95.55 | 96.08 | 189,283 | -1.53(-1.56%) |
Apr 01, 2016 | 94.99 | 98.03 | 94.99 | 97.61 | 190,417 | +2.22(+2.32%) |
Mar 31, 2016 | 96.04 | 96.24 | 95.02 | 95.39 | 343,890 | -0.89(-0.92%) |
Mar 30, 2016 | 95.97 | 96.63 | 94.70 | 96.28 | 147,657 | +0.57(+0.59%) |
Mar 29, 2016 | 95.74 | 97.15 | 94.39 | 95.71 | 173,348 | +0.35(+0.37%) |
Mar 28, 2016 | 94.14 | 96.03 | 93.73 | 95.36 | 307,380 | +0.94(+1.00%) |
Mar 24, 2016 | 93.94 | 94.42 | 94.42 | 94.42 | 254,662 | +0.47(+0.51%) |
Mar 23, 2016 | 90.17 | 94.29 | 88.97 | 93.94 | 259,573 | +3.64(+4.03%) |
Mar 22, 2016 | 92.00 | 92.34 | 89.53 | 90.30 | 192,709 | -2.13(-2.31%) |
Mar 21, 2016 | 92.49 | 93.81 | 91.42 | 92.43 | 196,029 | +0.34(+0.37%) |
Mar 18, 2016 | 93.34 | 93.60 | 91.80 | 92.09 | 266,987 | -0.81(-0.87%) |
Mar 17, 2016 | 91.72 | 93.16 | 91.11 | 92.91 | 117,515 | +0.73(+0.80%) |
Mar 16, 2016 | 90.83 | 92.66 | 90.42 | 92.17 | 101,342 | +0.82(+0.90%) |
Mar 15, 2016 | 91.68 | 92.63 | 91.16 | 91.35 | 67,435 | -0.59(-0.64%) |
Mar 14, 2016 | 90.90 | 92.21 | 90.57 | 91.94 | 112,009 | +0.75(+0.82%) |
Mar 11, 2016 | 91.94 | 93.23 | 90.54 | 91.19 | 149,380 | -0.41(-0.44%) |
Mar 10, 2016 | 93.40 | 93.44 | 91.24 | 91.59 | 119,243 | -1.19(-1.28%) |
Mar 09, 2016 | 91.95 | 93.04 | 91.95 | 92.78 | 177,966 | +1.08(+1.18%) |
Mar 08, 2016 | 90.41 | 92.15 | 90.35 | 91.71 | 217,121 | +1.04(+1.14%) |
Mar 07, 2016 | 89.38 | 90.69 | 89.38 | 90.67 | 201,709 | +1.04(+1.16%) |
Mar 04, 2016 | 87.89 | 89.78 | 86.82 | 89.64 | 209,876 | +1.79(+2.03%) |
Mar 03, 2016 | 86.60 | 87.88 | 85.54 | 87.85 | 147,124 | +0.95(+1.10%) |
Mar 02, 2016 | 87.08 | 87.80 | 85.51 | 86.90 | 173,400 | -0.63(-0.72%) |