Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.27 | 94.38 | 93.37 | 93.78 | 41,347 | -0.31(-0.33%) |
May 27, 2016 | 93.90 | 94.09 | 94.09 | 94.09 | 29,276 | +0.27(+0.28%) |
May 26, 2016 | 93.72 | 93.89 | 93.69 | 93.82 | 25,924 | +0.10(+0.11%) |
May 25, 2016 | 93.58 | 93.95 | 93.53 | 93.72 | 46,541 | +0.18(+0.19%) |
May 24, 2016 | 92.56 | 93.66 | 92.56 | 93.54 | 68,367 | +1.23(+1.34%) |
May 23, 2016 | 92.42 | 92.55 | 92.29 | 92.31 | 40,572 | +0.00(+0.00%) |
May 20, 2016 | 92.64 | 92.76 | 92.21 | 92.31 | 40,277 | -0.12(-0.13%) |
May 19, 2016 | 91.88 | 92.48 | 91.63 | 92.43 | 45,569 | +0.17(+0.18%) |
May 18, 2016 | 92.70 | 92.95 | 91.70 | 92.26 | 103,924 | -0.69(-0.74%) |
May 17, 2016 | 94.21 | 94.21 | 92.69 | 92.95 | 182,644 | -1.46(-1.54%) |
May 16, 2016 | 94.02 | 94.60 | 93.89 | 94.41 | 36,976 | +0.48(+0.51%) |
May 13, 2016 | 94.79 | 94.96 | 93.77 | 93.94 | 122,263 | -0.98(-1.04%) |
May 12, 2016 | 94.84 | 95.18 | 94.47 | 94.92 | 47,379 | +0.44(+0.47%) |
May 11, 2016 | 95.03 | 95.24 | 94.44 | 94.48 | 62,167 | -0.87(-0.91%) |
May 10, 2016 | 94.35 | 95.34 | 94.35 | 95.34 | 88,608 | +1.18(+1.25%) |
May 09, 2016 | 94.16 | 94.54 | 94.03 | 94.17 | 40,238 | +0.19(+0.20%) |
May 06, 2016 | 93.10 | 94.02 | 93.10 | 93.98 | 67,601 | +0.70(+0.75%) |
May 05, 2016 | 93.64 | 93.84 | 93.10 | 93.28 | 38,703 | -0.18(-0.20%) |
May 04, 2016 | 93.13 | 93.67 | 92.96 | 93.46 | 311,918 | -0.12(-0.12%) |
May 03, 2016 | 93.64 | 93.94 | 93.29 | 93.58 | 228,970 | -0.55(-0.58%) |
May 02, 2016 | 93.46 | 94.28 | 93.46 | 94.13 | 740,170 | +0.81(+0.87%) |
Apr 29, 2016 | 93.29 | 93.49 | 92.69 | 93.32 | 52,937 | +0.04(+0.04%) |
Apr 28, 2016 | 93.11 | 94.00 | 93.11 | 93.28 | 91,479 | -0.18(-0.19%) |
Apr 27, 2016 | 93.34 | 93.65 | 92.78 | 93.45 | 41,221 | +0.26(+0.28%) |
Apr 26, 2016 | 93.24 | 93.55 | 92.97 | 93.19 | 29,135 | +0.06(+0.06%) |
Apr 25, 2016 | 92.68 | 93.23 | 92.59 | 93.14 | 151,054 | +0.22(+0.23%) |
Apr 22, 2016 | 92.39 | 92.92 | 92.14 | 92.92 | 34,300 | +0.41(+0.44%) |
Apr 21, 2016 | 93.74 | 93.74 | 92.51 | 92.51 | 52,487 | -1.06(-1.13%) |
Apr 20, 2016 | 94.20 | 94.20 | 93.55 | 93.57 | 43,454 | -0.97(-1.02%) |
Apr 19, 2016 | 94.44 | 94.54 | 94.29 | 94.54 | 45,863 | +0.17(+0.18%) |
Apr 18, 2016 | 93.84 | 94.46 | 93.79 | 94.37 | 35,513 | +0.50(+0.53%) |
Apr 15, 2016 | 93.56 | 93.88 | 93.47 | 93.87 | 26,884 | +0.43(+0.46%) |
Apr 14, 2016 | 93.87 | 94.01 | 93.44 | 93.44 | 34,873 | -0.39(-0.42%) |
Apr 13, 2016 | 94.01 | 94.24 | 93.43 | 93.83 | 88,240 | +0.03(+0.04%) |
Apr 12, 2016 | 93.29 | 93.90 | 93.20 | 93.79 | 39,577 | +0.60(+0.64%) |
Apr 11, 2016 | 93.96 | 94.23 | 93.19 | 93.19 | 54,020 | -0.57(-0.60%) |
Apr 08, 2016 | 93.71 | 94.00 | 93.56 | 93.76 | 40,628 | +0.29(+0.31%) |
Apr 07, 2016 | 93.94 | 94.02 | 93.03 | 93.47 | 59,253 | -0.73(-0.78%) |
Apr 06, 2016 | 93.50 | 94.24 | 93.30 | 94.20 | 225,738 | +0.72(+0.77%) |
Apr 05, 2016 | 93.53 | 93.72 | 93.25 | 93.49 | 247,316 | -0.50(-0.53%) |
Apr 04, 2016 | 94.56 | 94.56 | 93.70 | 93.99 | 106,681 | -0.62(-0.66%) |
Apr 01, 2016 | 93.34 | 94.61 | 93.31 | 94.61 | 972,304 | +0.82(+0.87%) |
Mar 31, 2016 | 93.89 | 94.07 | 93.71 | 93.79 | 59,821 | -0.12(-0.12%) |
Mar 30, 2016 | 93.92 | 94.11 | 93.82 | 93.91 | 111,248 | +0.35(+0.37%) |
Mar 29, 2016 | 92.69 | 93.56 | 92.68 | 93.56 | 31,188 | +0.97(+1.04%) |
Mar 28, 2016 | 92.50 | 92.88 | 92.44 | 92.59 | 29,387 | +0.35(+0.38%) |
Mar 24, 2016 | 91.98 | 92.24 | 92.24 | 92.24 | 34,676 | -0.12(-0.13%) |
Mar 23, 2016 | 92.41 | 92.86 | 92.34 | 92.36 | 29,324 | -0.41(-0.44%) |
Mar 22, 2016 | 93.26 | 93.26 | 92.68 | 92.77 | 34,291 | -0.68(-0.73%) |
Mar 21, 2016 | 93.19 | 93.70 | 93.19 | 93.45 | 52,726 | +0.14(+0.15%) |
Mar 18, 2016 | 93.61 | 93.61 | 93.20 | 93.30 | 122,528 | -0.12(-0.12%) |
Mar 17, 2016 | 92.33 | 93.51 | 92.33 | 93.42 | 160,104 | +0.95(+1.02%) |
Mar 16, 2016 | 91.62 | 92.50 | 91.54 | 92.48 | 48,384 | +0.45(+0.49%) |
Mar 15, 2016 | 91.52 | 92.03 | 91.50 | 92.03 | 41,666 | +0.02(+0.03%) |
Mar 14, 2016 | 91.80 | 92.06 | 91.71 | 92.00 | 35,051 | +0.00(+0.00%) |
Mar 11, 2016 | 91.75 | 92.04 | 91.60 | 92.00 | 106,239 | +0.72(+0.79%) |
Mar 10, 2016 | 91.47 | 91.66 | 90.44 | 91.28 | 59,257 | +0.15(+0.16%) |
Mar 09, 2016 | 91.02 | 91.20 | 90.76 | 91.13 | 38,829 | +0.52(+0.58%) |
Mar 08, 2016 | 90.61 | 91.12 | 90.44 | 90.61 | 29,446 | -0.31(-0.35%) |
Mar 07, 2016 | 91.23 | 91.33 | 90.76 | 90.92 | 130,148 | -0.61(-0.67%) |
Mar 04, 2016 | 90.91 | 91.72 | 90.88 | 91.54 | 41,284 | +0.47(+0.52%) |
Mar 03, 2016 | 90.24 | 91.07 | 90.08 | 91.07 | 31,465 | +0.80(+0.88%) |
Mar 02, 2016 | 89.72 | 90.27 | 89.42 | 90.27 | 27,990 | +0.31(+0.34%) |