Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.19 | 91.49 | 90.43 | 90.73 | 12,550,325 | -0.30(-0.33%) |
May 27, 2016 | 91.01 | 91.03 | 91.03 | 91.03 | 5,771,703 | +0.13(+0.14%) |
May 26, 2016 | 91.07 | 91.24 | 90.86 | 90.90 | 4,935,104 | -0.36(-0.40%) |
May 25, 2016 | 91.13 | 91.56 | 90.86 | 91.26 | 6,775,905 | +0.53(+0.59%) |
May 24, 2016 | 90.59 | 91.38 | 90.59 | 90.73 | 7,606,872 | +0.43(+0.47%) |
May 23, 2016 | 90.80 | 90.84 | 90.21 | 90.30 | 8,026,010 | -0.39(-0.43%) |
May 20, 2016 | 90.34 | 90.91 | 89.98 | 90.69 | 9,234,729 | +0.47(+0.53%) |
May 19, 2016 | 90.33 | 90.37 | 89.70 | 90.22 | 10,296,245 | -0.59(-0.65%) |
May 18, 2016 | 90.82 | 91.15 | 90.24 | 90.81 | 10,341,570 | -0.19(-0.21%) |
May 17, 2016 | 91.57 | 91.58 | 90.53 | 91.00 | 11,550,658 | -0.49(-0.53%) |
May 16, 2016 | 90.65 | 91.64 | 90.58 | 91.49 | 7,784,149 | +0.70(+0.77%) |
May 13, 2016 | 91.05 | 91.21 | 90.62 | 90.78 | 8,480,955 | -0.54(-0.59%) |
May 12, 2016 | 91.53 | 91.74 | 90.77 | 91.32 | 8,951,737 | -0.11(-0.12%) |
May 11, 2016 | 91.59 | 91.74 | 91.38 | 91.43 | 8,356,601 | -0.24(-0.26%) |
May 10, 2016 | 91.13 | 91.93 | 91.07 | 91.67 | 10,452,986 | +0.76(+0.84%) |
May 09, 2016 | 90.32 | 91.13 | 90.12 | 90.91 | 8,146,601 | +0.78(+0.87%) |
May 06, 2016 | 90.00 | 90.38 | 89.76 | 90.13 | 7,630,287 | -0.11(-0.12%) |
May 05, 2016 | 89.60 | 90.42 | 89.60 | 90.24 | 6,760,266 | +0.53(+0.59%) |
May 04, 2016 | 89.57 | 89.97 | 89.30 | 89.71 | 6,522,981 | -0.38(-0.42%) |
May 03, 2016 | 89.98 | 90.42 | 89.63 | 90.09 | 9,448,741 | -0.05(-0.05%) |
May 02, 2016 | 89.71 | 90.17 | 89.48 | 90.14 | 6,476,820 | +0.54(+0.60%) |
Apr 29, 2016 | 89.58 | 89.71 | 89.14 | 89.60 | 9,725,102 | -0.32(-0.36%) |
Apr 28, 2016 | 89.62 | 90.10 | 89.25 | 89.92 | 8,305,466 | -0.23(-0.26%) |
Apr 27, 2016 | 90.30 | 90.50 | 89.90 | 90.15 | 7,204,284 | -0.11(-0.12%) |
Apr 26, 2016 | 90.69 | 90.78 | 90.06 | 90.26 | 7,322,193 | -0.48(-0.53%) |
Apr 25, 2016 | 90.58 | 90.78 | 89.92 | 90.74 | 7,680,316 | +0.15(+0.17%) |
Apr 22, 2016 | 90.68 | 90.94 | 90.20 | 90.59 | 9,392,587 | -0.20(-0.22%) |
Apr 21, 2016 | 90.58 | 90.92 | 90.15 | 90.79 | 9,862,626 | -0.01(-0.01%) |
Apr 20, 2016 | 90.49 | 91.29 | 90.38 | 90.80 | 10,273,334 | +0.72(+0.80%) |
Apr 19, 2016 | 89.26 | 91.09 | 89.12 | 90.08 | 13,166,888 | +1.40(+1.58%) |
Apr 18, 2016 | 87.94 | 88.82 | 87.67 | 88.68 | 9,719,676 | +0.60(+0.68%) |
Apr 15, 2016 | 87.99 | 88.26 | 87.54 | 88.08 | 12,581,408 | +0.27(+0.31%) |
Apr 14, 2016 | 87.94 | 88.17 | 87.50 | 87.81 | 5,575,365 | -0.02(-0.03%) |
Apr 13, 2016 | 87.94 | 88.22 | 87.39 | 87.83 | 7,203,011 | +0.22(+0.25%) |
Apr 12, 2016 | 87.14 | 88.13 | 86.94 | 87.62 | 10,522,692 | +0.50(+0.58%) |
Apr 11, 2016 | 87.26 | 87.63 | 86.86 | 87.11 | 8,535,826 | -0.10(-0.12%) |
Apr 08, 2016 | 87.43 | 87.65 | 86.95 | 87.22 | 7,882,686 | -0.14(-0.16%) |
Apr 07, 2016 | 87.14 | 87.63 | 86.84 | 87.35 | 9,785,651 | -0.12(-0.14%) |
Apr 06, 2016 | 86.91 | 87.54 | 86.24 | 87.47 | 8,541,997 | +0.38(+0.43%) |
Apr 05, 2016 | 86.52 | 87.81 | 86.34 | 87.10 | 9,930,498 | +0.29(+0.33%) |
Apr 04, 2016 | 86.99 | 87.22 | 86.55 | 86.81 | 13,345,661 | -0.48(-0.55%) |
Apr 01, 2016 | 86.34 | 87.37 | 86.09 | 87.29 | 11,312,138 | +0.79(+0.92%) |
Mar 31, 2016 | 87.03 | 87.12 | 86.37 | 86.50 | 10,216,931 | -0.62(-0.72%) |
Mar 30, 2016 | 87.50 | 87.59 | 87.08 | 87.12 | 6,564,927 | -0.13(-0.15%) |
Mar 29, 2016 | 86.58 | 87.34 | 86.13 | 87.25 | 8,271,530 | +0.73(+0.84%) |
Mar 28, 2016 | 86.67 | 87.06 | 86.39 | 86.52 | 5,926,883 | -0.06(-0.07%) |
Mar 24, 2016 | 86.51 | 86.59 | 86.59 | 86.59 | 7,861,253 | -0.15(-0.18%) |
Mar 23, 2016 | 85.77 | 87.00 | 85.70 | 86.74 | 10,246,477 | +0.90(+1.04%) |
Mar 22, 2016 | 85.76 | 86.04 | 85.58 | 85.84 | 9,784,100 | +0.08(+0.09%) |
Mar 21, 2016 | 85.87 | 86.14 | 85.18 | 85.76 | 9,600,130 | -0.18(-0.20%) |
Mar 18, 2016 | 85.53 | 86.21 | 85.03 | 85.94 | 18,461,096 | +0.61(+0.71%) |
Mar 17, 2016 | 85.91 | 86.02 | 85.10 | 85.33 | 10,721,438 | -0.54(-0.62%) |
Mar 16, 2016 | 86.12 | 86.16 | 85.44 | 85.87 | 8,837,178 | -0.28(-0.32%) |
Mar 15, 2016 | 86.03 | 86.62 | 85.35 | 86.15 | 10,603,339 | +0.08(+0.09%) |
Mar 14, 2016 | 86.27 | 86.58 | 85.79 | 86.07 | 9,059,934 | -0.04(-0.05%) |
Mar 11, 2016 | 85.94 | 86.33 | 85.71 | 86.11 | 9,711,670 | +0.46(+0.53%) |
Mar 10, 2016 | 85.53 | 85.92 | 84.80 | 85.65 | 13,102,814 | +0.24(+0.28%) |
Mar 09, 2016 | 85.41 | 85.55 | 84.81 | 85.41 | 9,461,779 | +0.50(+0.58%) |
Mar 08, 2016 | 85.16 | 85.35 | 84.71 | 84.92 | 9,547,935 | -0.42(-0.49%) |
Mar 07, 2016 | 84.74 | 85.47 | 84.33 | 85.33 | 8,723,046 | +0.19(+0.23%) |
Mar 04, 2016 | 85.15 | 85.52 | 84.80 | 85.14 | 8,400,599 | -0.12(-0.14%) |
Mar 03, 2016 | 85.39 | 85.54 | 84.44 | 85.26 | 8,665,147 | -0.31(-0.36%) |
Mar 02, 2016 | 85.47 | 85.87 | 85.08 | 85.57 | 12,217,345 | -0.14(-0.17%) |