Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.05 | 93.52 | 92.07 | 92.78 | 1,238,897 | -0.73(-0.78%) |
May 27, 2016 | 92.94 | 93.52 | 93.52 | 93.52 | 1,334,047 | +0.80(+0.86%) |
May 26, 2016 | 95.09 | 95.62 | 92.51 | 92.71 | 3,049,492 | +3.86(+4.34%) |
May 25, 2016 | 87.83 | 88.89 | 87.01 | 88.86 | 2,194,861 | +0.80(+0.91%) |
May 24, 2016 | 87.29 | 88.71 | 86.95 | 88.06 | 1,438,225 | +0.90(+1.03%) |
May 23, 2016 | 87.80 | 88.25 | 86.27 | 87.16 | 1,289,907 | -0.84(-0.96%) |
May 20, 2016 | 85.98 | 88.23 | 84.71 | 88.00 | 1,945,913 | +2.51(+2.94%) |
May 19, 2016 | 85.29 | 87.69 | 84.27 | 85.48 | 1,047,254 | +0.45(+0.54%) |
May 18, 2016 | 85.02 | 85.77 | 83.93 | 85.03 | 1,374,499 | -0.68(-0.80%) |
May 17, 2016 | 84.41 | 87.10 | 83.52 | 85.71 | 2,236,680 | +0.93(+1.09%) |
May 16, 2016 | 82.97 | 85.33 | 82.27 | 84.78 | 1,475,309 | +2.27(+2.76%) |
May 13, 2016 | 82.44 | 84.69 | 81.63 | 82.51 | 1,396,672 | -0.70(-0.84%) |
May 12, 2016 | 83.11 | 84.11 | 81.18 | 83.21 | 3,395,047 | +1.00(+1.21%) |
May 11, 2016 | 85.65 | 85.65 | 82.08 | 82.21 | 3,069,628 | -6.73(-7.57%) |
May 10, 2016 | 90.35 | 91.87 | 88.82 | 88.95 | 1,295,352 | -1.67(-1.84%) |
May 09, 2016 | 90.48 | 91.62 | 89.78 | 90.62 | 542,420 | +0.25(+0.27%) |
May 06, 2016 | 90.45 | 91.02 | 89.44 | 90.37 | 1,251,055 | -0.10(-0.11%) |
May 05, 2016 | 94.01 | 94.25 | 90.16 | 90.47 | 1,990,695 | -3.99(-4.23%) |
May 04, 2016 | 94.37 | 95.18 | 93.83 | 94.46 | 742,312 | -0.41(-0.43%) |
May 03, 2016 | 95.33 | 95.81 | 94.62 | 94.87 | 761,324 | -0.95(-0.99%) |
May 02, 2016 | 94.92 | 96.07 | 93.08 | 95.82 | 530,036 | +1.30(+1.37%) |
Apr 29, 2016 | 94.68 | 94.85 | 92.85 | 94.52 | 909,736 | +0.09(+0.09%) |
Apr 28, 2016 | 96.52 | 96.76 | 94.14 | 94.43 | 574,990 | -2.31(-2.39%) |
Apr 27, 2016 | 96.22 | 97.11 | 95.91 | 96.75 | 523,613 | +0.16(+0.16%) |
Apr 26, 2016 | 94.61 | 96.60 | 94.54 | 96.59 | 760,201 | +2.42(+2.57%) |
Apr 25, 2016 | 94.41 | 94.45 | 93.47 | 94.17 | 681,617 | -0.83(-0.87%) |
Apr 22, 2016 | 95.71 | 96.46 | 94.52 | 95.00 | 717,389 | -0.29(-0.30%) |
Apr 21, 2016 | 95.04 | 96.41 | 94.18 | 95.28 | 710,753 | +0.77(+0.82%) |
Apr 20, 2016 | 93.87 | 94.95 | 93.26 | 94.51 | 602,669 | +0.34(+0.36%) |
Apr 19, 2016 | 94.81 | 94.86 | 92.95 | 94.18 | 877,356 | -0.18(-0.19%) |
Apr 18, 2016 | 93.66 | 95.41 | 93.37 | 94.36 | 679,754 | +0.06(+0.06%) |
Apr 15, 2016 | 93.74 | 95.19 | 93.59 | 94.30 | 765,431 | +0.44(+0.46%) |
Apr 14, 2016 | 93.86 | 94.65 | 93.44 | 93.86 | 643,577 | +0.00(+0.00%) |
Apr 13, 2016 | 93.05 | 94.58 | 93.05 | 93.86 | 1,151,445 | +1.30(+1.40%) |
Apr 12, 2016 | 91.95 | 92.69 | 90.36 | 92.57 | 1,334,146 | +0.41(+0.44%) |
Apr 11, 2016 | 92.08 | 93.47 | 92.00 | 92.16 | 1,124,099 | +0.16(+0.17%) |
Apr 08, 2016 | 94.45 | 94.76 | 91.40 | 92.00 | 1,243,261 | -2.15(-2.28%) |
Apr 07, 2016 | 94.65 | 95.58 | 93.36 | 94.15 | 1,271,640 | -1.27(-1.33%) |
Apr 06, 2016 | 95.49 | 95.97 | 94.08 | 95.41 | 1,245,140 | +0.01(+0.01%) |
Apr 05, 2016 | 95.71 | 96.62 | 95.25 | 95.40 | 1,022,010 | -1.16(-1.20%) |
Apr 04, 2016 | 98.04 | 98.37 | 95.73 | 96.56 | 1,034,769 | -1.71(-1.74%) |
Apr 01, 2016 | 97.57 | 98.67 | 96.56 | 98.27 | 1,127,866 | +0.33(+0.33%) |
Mar 31, 2016 | 97.58 | 98.87 | 97.39 | 97.94 | 1,139,938 | +0.14(+0.14%) |
Mar 30, 2016 | 98.23 | 98.43 | 96.06 | 97.81 | 1,286,661 | +1.16(+1.20%) |
Mar 29, 2016 | 95.50 | 97.04 | 94.92 | 96.65 | 1,351,804 | +1.22(+1.27%) |
Mar 28, 2016 | 93.73 | 95.96 | 93.39 | 95.43 | 1,538,830 | +2.20(+2.37%) |
Mar 24, 2016 | 91.39 | 93.23 | 93.23 | 93.23 | 3,673,572 | +6.58(+7.60%) |
Mar 23, 2016 | 87.31 | 87.96 | 86.44 | 86.64 | 1,690,682 | -1.34(-1.53%) |
Mar 22, 2016 | 88.49 | 88.59 | 86.56 | 87.99 | 1,540,966 | -1.56(-1.74%) |
Mar 21, 2016 | 87.31 | 89.79 | 87.31 | 89.55 | 1,576,405 | +2.26(+2.59%) |
Mar 18, 2016 | 88.52 | 88.52 | 86.85 | 87.29 | 1,451,398 | -0.92(-1.04%) |
Mar 17, 2016 | 86.79 | 88.40 | 86.22 | 88.21 | 1,001,156 | +1.41(+1.63%) |
Mar 16, 2016 | 86.49 | 87.18 | 85.38 | 86.79 | 845,890 | -0.20(-0.23%) |
Mar 15, 2016 | 86.33 | 87.02 | 85.80 | 86.99 | 691,510 | +0.10(+0.11%) |
Mar 14, 2016 | 86.53 | 87.44 | 86.02 | 86.89 | 675,978 | +0.42(+0.48%) |
Mar 11, 2016 | 85.78 | 86.57 | 85.06 | 86.47 | 767,641 | +1.84(+2.17%) |
Mar 10, 2016 | 84.33 | 85.32 | 83.10 | 84.64 | 740,642 | +0.58(+0.69%) |
Mar 09, 2016 | 83.83 | 84.34 | 82.18 | 84.05 | 662,374 | +0.82(+0.99%) |
Mar 08, 2016 | 84.43 | 85.65 | 83.05 | 83.23 | 1,115,477 | -2.03(-2.38%) |
Mar 07, 2016 | 84.53 | 85.65 | 84.41 | 85.26 | 923,229 | +0.28(+0.33%) |
Mar 04, 2016 | 84.50 | 86.55 | 84.19 | 84.98 | 1,019,548 | +0.49(+0.59%) |
Mar 03, 2016 | 83.00 | 84.53 | 82.97 | 84.49 | 910,534 | +1.09(+1.30%) |
Mar 02, 2016 | 80.86 | 83.56 | 80.60 | 83.40 | 1,237,933 | +1.82(+2.23%) |