Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.43 | 90.98 | 89.67 | 90.08 | 1,860,726 | -0.22(-0.24%) |
May 27, 2016 | 89.39 | 90.29 | 90.29 | 90.29 | 1,502,058 | +1.04(+1.17%) |
May 26, 2016 | 90.10 | 90.71 | 89.25 | 89.25 | 2,080,981 | -0.88(-0.97%) |
May 25, 2016 | 90.67 | 91.07 | 90.07 | 90.12 | 1,891,724 | -0.21(-0.23%) |
May 24, 2016 | 89.98 | 90.96 | 88.90 | 90.33 | 2,222,484 | -0.25(-0.27%) |
May 23, 2016 | 89.95 | 90.66 | 89.46 | 90.58 | 2,260,077 | +0.96(+1.07%) |
May 20, 2016 | 89.74 | 90.28 | 89.42 | 89.62 | 1,184,887 | +0.39(+0.44%) |
May 19, 2016 | 90.06 | 90.22 | 88.95 | 89.22 | 1,529,469 | -0.89(-0.99%) |
May 18, 2016 | 90.32 | 90.90 | 89.73 | 90.12 | 1,676,634 | -0.19(-0.21%) |
May 17, 2016 | 91.37 | 92.01 | 90.13 | 90.31 | 2,109,673 | -1.54(-1.68%) |
May 16, 2016 | 90.87 | 91.95 | 90.75 | 91.85 | 1,422,040 | +1.39(+1.54%) |
May 13, 2016 | 91.23 | 91.92 | 90.35 | 90.46 | 2,239,534 | -0.93(-1.02%) |
May 12, 2016 | 91.60 | 91.89 | 90.71 | 91.39 | 3,357,112 | +0.67(+0.74%) |
May 11, 2016 | 91.46 | 91.46 | 90.30 | 90.71 | 2,016,380 | -0.62(-0.68%) |
May 10, 2016 | 90.34 | 91.51 | 90.34 | 91.33 | 2,539,841 | +1.30(+1.44%) |
May 09, 2016 | 89.11 | 90.25 | 89.11 | 90.04 | 1,736,280 | +0.41(+0.45%) |
May 06, 2016 | 89.05 | 89.63 | 88.89 | 89.63 | 1,297,539 | +0.49(+0.55%) |
May 05, 2016 | 89.48 | 89.86 | 88.70 | 89.14 | 1,650,622 | -0.04(-0.04%) |
May 04, 2016 | 88.86 | 89.30 | 88.43 | 89.17 | 1,675,830 | +0.00(+0.00%) |
May 03, 2016 | 88.94 | 89.18 | 88.19 | 89.17 | 1,868,564 | -0.16(-0.18%) |
May 02, 2016 | 88.04 | 89.50 | 87.24 | 89.33 | 2,558,454 | +0.68(+0.77%) |
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,618 | -0.71(-0.79%) |
Apr 28, 2016 | 91.54 | 92.07 | 89.21 | 89.36 | 3,783,796 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.71 | 91.49 | 92.19 | 2,567,152 | -0.41(-0.45%) |
Apr 26, 2016 | 92.54 | 92.83 | 92.25 | 92.60 | 3,770,012 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.69 | 92.33 | 2,249,140 | +0.05(+0.05%) |
Apr 22, 2016 | 92.00 | 92.57 | 90.64 | 92.29 | 2,354,570 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,459 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,610 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.05 | 91.41 | 92.04 | 1,853,922 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,088 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.83 | 90.92 | 91.46 | 1,570,785 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.76 | 90.33 | 90.87 | 2,514,867 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.45 | 91.67 | 3,104,131 | -0.18(-0.19%) |
Apr 12, 2016 | 90.88 | 92.14 | 90.80 | 91.84 | 2,392,502 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,545,908 | -0.70(-0.76%) |
Apr 08, 2016 | 90.84 | 91.72 | 90.71 | 91.63 | 3,286,333 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,132,937 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.72 | 2,383,389 | +1.09(+1.23%) |
Apr 05, 2016 | 87.58 | 89.30 | 87.57 | 88.63 | 1,969,480 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.28 | 87.50 | 88.60 | 1,478,837 | -0.16(-0.18%) |
Apr 01, 2016 | 87.23 | 88.90 | 86.87 | 88.76 | 2,121,674 | +0.92(+1.05%) |
Mar 31, 2016 | 87.63 | 88.09 | 86.90 | 87.84 | 2,335,193 | +0.07(+0.08%) |
Mar 30, 2016 | 88.60 | 88.60 | 87.19 | 87.76 | 1,970,038 | -0.36(-0.41%) |
Mar 29, 2016 | 87.15 | 88.28 | 86.84 | 88.12 | 2,133,802 | +0.52(+0.59%) |
Mar 28, 2016 | 87.33 | 87.92 | 87.10 | 87.61 | 1,707,335 | +0.80(+0.92%) |
Mar 24, 2016 | 86.91 | 86.81 | 86.81 | 86.81 | 2,022,985 | -0.51(-0.58%) |
Mar 23, 2016 | 86.93 | 88.06 | 86.40 | 87.32 | 3,850,672 | +0.31(+0.35%) |
Mar 22, 2016 | 84.28 | 89.45 | 84.22 | 87.01 | 5,801,382 | +2.69(+3.19%) |
Mar 21, 2016 | 88.66 | 88.95 | 83.48 | 84.32 | 14,667,077 | -4.75(-5.33%) |
Mar 18, 2016 | 88.68 | 89.17 | 88.10 | 89.08 | 2,957,535 | +0.49(+0.56%) |
Mar 17, 2016 | 88.25 | 88.83 | 87.74 | 88.58 | 2,672,084 | +0.02(+0.03%) |
Mar 16, 2016 | 87.73 | 88.62 | 87.24 | 88.56 | 2,203,261 | +1.32(+1.51%) |
Mar 15, 2016 | 86.89 | 87.90 | 86.71 | 87.24 | 1,847,732 | -0.29(-0.33%) |
Mar 14, 2016 | 87.71 | 88.29 | 87.33 | 87.53 | 2,027,059 | -0.35(-0.40%) |
Mar 11, 2016 | 87.31 | 88.55 | 87.09 | 87.89 | 3,389,569 | +1.61(+1.87%) |
Mar 10, 2016 | 85.91 | 87.54 | 85.32 | 86.27 | 2,906,344 | +1.35(+1.60%) |
Mar 09, 2016 | 85.50 | 86.09 | 84.51 | 84.92 | 2,494,569 | -0.30(-0.35%) |
Mar 08, 2016 | 84.52 | 86.01 | 84.00 | 85.22 | 2,626,221 | -0.03(-0.03%) |
Mar 07, 2016 | 84.90 | 85.88 | 84.40 | 85.25 | 2,035,372 | -0.16(-0.19%) |
Mar 04, 2016 | 84.30 | 85.65 | 83.41 | 85.41 | 2,323,613 | +1.49(+1.77%) |
Mar 03, 2016 | 85.21 | 85.56 | 83.42 | 83.92 | 2,965,592 | -0.52(-0.62%) |
Mar 02, 2016 | 85.89 | 86.35 | 84.12 | 84.45 | 2,939,363 | -2.30(-2.66%) |