Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.69 | 94.88 | 93.42 | 93.84 | 2,073,991 | -0.80(-0.85%) |
May 27, 2016 | 94.09 | 94.64 | 94.64 | 94.64 | 840,398 | +0.78(+0.84%) |
May 26, 2016 | 94.43 | 94.99 | 93.76 | 93.86 | 786,852 | -0.54(-0.57%) |
May 25, 2016 | 94.35 | 94.76 | 93.86 | 94.40 | 918,637 | +0.49(+0.52%) |
May 24, 2016 | 92.87 | 94.25 | 92.78 | 93.91 | 1,244,817 | +1.16(+1.25%) |
May 23, 2016 | 92.54 | 93.10 | 92.20 | 92.75 | 1,704,448 | +0.19(+0.21%) |
May 20, 2016 | 92.71 | 93.27 | 92.31 | 92.56 | 1,039,959 | +0.50(+0.54%) |
May 19, 2016 | 92.38 | 92.94 | 91.47 | 92.06 | 1,324,000 | -0.65(-0.70%) |
May 18, 2016 | 93.19 | 93.94 | 92.44 | 92.72 | 2,290,606 | -0.54(-0.58%) |
May 17, 2016 | 93.96 | 94.35 | 92.98 | 93.26 | 1,407,916 | -1.00(-1.06%) |
May 16, 2016 | 93.42 | 94.68 | 93.33 | 94.26 | 1,708,155 | +1.27(+1.37%) |
May 13, 2016 | 93.75 | 94.18 | 92.79 | 92.99 | 1,775,798 | -0.69(-0.73%) |
May 12, 2016 | 94.32 | 94.60 | 92.69 | 93.68 | 1,296,922 | +0.06(+0.07%) |
May 11, 2016 | 94.77 | 95.17 | 93.58 | 93.62 | 1,862,619 | -1.14(-1.20%) |
May 10, 2016 | 93.95 | 94.84 | 93.48 | 94.76 | 938,087 | +1.12(+1.20%) |
May 09, 2016 | 94.24 | 94.32 | 93.50 | 93.63 | 1,200,979 | -0.76(-0.80%) |
May 06, 2016 | 93.86 | 94.39 | 93.41 | 94.39 | 1,345,154 | +0.11(+0.12%) |
May 05, 2016 | 94.68 | 95.10 | 93.98 | 94.28 | 933,077 | -0.01(-0.01%) |
May 04, 2016 | 94.22 | 94.96 | 93.77 | 94.29 | 1,223,215 | -0.79(-0.83%) |
May 03, 2016 | 95.59 | 95.59 | 94.66 | 95.08 | 1,501,003 | -1.51(-1.56%) |
May 02, 2016 | 95.67 | 96.60 | 94.68 | 96.59 | 1,600,923 | +0.74(+0.77%) |
Apr 29, 2016 | 97.59 | 97.88 | 95.29 | 95.85 | 2,658,654 | -2.07(-2.11%) |
Apr 28, 2016 | 97.15 | 98.46 | 96.84 | 97.92 | 1,862,644 | -0.19(-0.19%) |
Apr 27, 2016 | 98.89 | 99.55 | 97.76 | 98.11 | 1,436,051 | -0.49(-0.49%) |
Apr 26, 2016 | 98.44 | 98.91 | 98.12 | 98.59 | 1,757,377 | +0.82(+0.84%) |
Apr 25, 2016 | 98.12 | 98.38 | 97.22 | 97.77 | 1,095,271 | -0.51(-0.52%) |
Apr 22, 2016 | 96.68 | 98.45 | 96.19 | 98.28 | 2,471,004 | +2.54(+2.66%) |
Apr 21, 2016 | 96.99 | 98.12 | 95.60 | 95.74 | 4,193,647 | -5.04(-5.01%) |
Apr 20, 2016 | 101.46 | 101.59 | 100.33 | 100.78 | 1,835,458 | -0.42(-0.41%) |
Apr 19, 2016 | 100.93 | 101.42 | 100.52 | 101.20 | 1,689,090 | +0.69(+0.69%) |
Apr 18, 2016 | 99.85 | 100.66 | 99.54 | 100.50 | 1,777,675 | +0.35(+0.35%) |
Apr 15, 2016 | 99.58 | 100.20 | 99.32 | 100.16 | 1,479,791 | +0.73(+0.73%) |
Apr 14, 2016 | 98.76 | 99.50 | 98.76 | 99.43 | 1,233,395 | +0.24(+0.25%) |
Apr 13, 2016 | 98.48 | 99.24 | 97.89 | 99.18 | 1,224,148 | +1.12(+1.14%) |
Apr 12, 2016 | 97.33 | 98.26 | 96.69 | 98.06 | 1,003,528 | +1.09(+1.13%) |
Apr 11, 2016 | 97.31 | 97.98 | 96.89 | 96.97 | 1,021,696 | -0.13(-0.13%) |
Apr 08, 2016 | 96.41 | 97.37 | 96.41 | 97.10 | 820,062 | +1.06(+1.10%) |
Apr 07, 2016 | 96.68 | 97.08 | 95.58 | 96.04 | 1,060,998 | -1.28(-1.31%) |
Apr 06, 2016 | 96.70 | 97.42 | 96.07 | 97.32 | 935,348 | +0.56(+0.58%) |
Apr 05, 2016 | 96.80 | 97.28 | 96.30 | 96.75 | 1,519,353 | -0.66(-0.68%) |
Apr 04, 2016 | 98.25 | 98.32 | 96.93 | 97.41 | 1,601,479 | -0.80(-0.81%) |
Apr 01, 2016 | 95.89 | 98.37 | 95.70 | 98.21 | 1,673,806 | +1.41(+1.45%) |
Mar 31, 2016 | 97.16 | 97.32 | 96.49 | 96.80 | 1,657,183 | -0.36(-0.37%) |
Mar 30, 2016 | 96.38 | 97.33 | 96.14 | 97.16 | 1,885,180 | +1.15(+1.20%) |
Mar 29, 2016 | 94.47 | 96.02 | 94.31 | 96.01 | 1,181,949 | +1.02(+1.07%) |
Mar 28, 2016 | 94.98 | 95.17 | 94.42 | 94.99 | 1,202,122 | +0.39(+0.41%) |
Mar 24, 2016 | 93.95 | 94.60 | 94.60 | 94.60 | 1,596,257 | -0.17(-0.17%) |
Mar 23, 2016 | 94.56 | 95.23 | 93.89 | 94.76 | 1,407,705 | -0.61(-0.64%) |
Mar 22, 2016 | 94.47 | 95.68 | 94.26 | 95.37 | 1,915,590 | +0.82(+0.87%) |
Mar 21, 2016 | 95.18 | 95.97 | 94.02 | 94.55 | 2,499,506 | -0.01(-0.01%) |
Mar 18, 2016 | 95.18 | 96.01 | 93.82 | 94.56 | 3,027,156 | -0.43(-0.46%) |
Mar 17, 2016 | 92.82 | 95.26 | 92.82 | 94.99 | 2,061,281 | +2.42(+2.62%) |
Mar 16, 2016 | 90.49 | 92.62 | 90.41 | 92.57 | 1,292,941 | +1.61(+1.77%) |
Mar 15, 2016 | 90.26 | 91.13 | 89.97 | 90.96 | 943,617 | +0.02(+0.02%) |
Mar 14, 2016 | 90.60 | 91.25 | 90.30 | 90.94 | 1,012,015 | -0.23(-0.26%) |
Mar 11, 2016 | 90.43 | 91.37 | 90.11 | 91.18 | 1,704,036 | +1.82(+2.04%) |
Mar 10, 2016 | 89.09 | 90.49 | 88.43 | 89.35 | 1,038,857 | +0.55(+0.62%) |
Mar 09, 2016 | 88.74 | 89.18 | 88.03 | 88.81 | 1,321,608 | +0.67(+0.76%) |
Mar 08, 2016 | 88.89 | 89.13 | 88.00 | 88.14 | 1,474,217 | -1.61(-1.80%) |
Mar 07, 2016 | 88.43 | 89.82 | 88.25 | 89.75 | 1,899,175 | +0.76(+0.86%) |
Mar 04, 2016 | 87.41 | 89.37 | 87.10 | 88.99 | 2,387,838 | +1.90(+2.18%) |
Mar 03, 2016 | 85.93 | 87.48 | 85.29 | 87.09 | 2,213,252 | +0.84(+0.98%) |
Mar 02, 2016 | 86.15 | 86.60 | 85.46 | 86.25 | 1,088,419 | -0.22(-0.25%) |