Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.12 | 94.35 | 93.48 | 94.06 | 1,154,025 | +0.00(+0.00%) |
May 27, 2016 | 94.24 | 94.06 | 94.06 | 94.06 | 897,847 | +0.09(+0.10%) |
May 26, 2016 | 94.55 | 94.73 | 93.78 | 93.97 | 758,870 | -0.49(-0.52%) |
May 25, 2016 | 94.87 | 95.24 | 94.29 | 94.46 | 1,042,294 | -0.21(-0.23%) |
May 24, 2016 | 94.02 | 94.87 | 93.50 | 94.68 | 784,806 | +1.27(+1.36%) |
May 23, 2016 | 93.50 | 93.86 | 92.64 | 93.40 | 799,987 | -0.03(-0.04%) |
May 20, 2016 | 93.49 | 93.82 | 92.86 | 93.43 | 2,259,524 | +0.53(+0.57%) |
May 19, 2016 | 92.96 | 93.15 | 91.86 | 92.91 | 962,099 | -0.76(-0.81%) |
May 18, 2016 | 93.72 | 94.29 | 93.12 | 93.67 | 944,416 | -0.21(-0.22%) |
May 17, 2016 | 94.26 | 94.80 | 93.53 | 93.87 | 1,341,482 | -0.42(-0.45%) |
May 16, 2016 | 93.38 | 94.53 | 93.14 | 94.29 | 1,217,815 | +0.66(+0.71%) |
May 13, 2016 | 93.80 | 94.57 | 92.85 | 93.63 | 1,379,571 | -0.36(-0.39%) |
May 12, 2016 | 93.81 | 94.25 | 93.16 | 94.00 | 1,074,466 | +0.56(+0.60%) |
May 11, 2016 | 93.46 | 93.84 | 92.88 | 93.43 | 939,783 | -0.02(-0.02%) |
May 10, 2016 | 92.06 | 93.50 | 91.76 | 93.45 | 1,004,930 | +1.76(+1.92%) |
May 09, 2016 | 91.71 | 92.21 | 91.42 | 91.69 | 967,251 | -0.36(-0.40%) |
May 06, 2016 | 91.12 | 92.08 | 90.84 | 92.05 | 945,235 | +0.78(+0.85%) |
May 05, 2016 | 91.51 | 91.77 | 90.99 | 91.28 | 1,534,864 | +0.01(+0.01%) |
May 04, 2016 | 91.24 | 91.44 | 90.65 | 91.27 | 1,072,046 | -0.19(-0.21%) |
May 03, 2016 | 91.87 | 91.87 | 90.57 | 91.46 | 1,230,208 | -1.24(-1.34%) |
May 02, 2016 | 92.65 | 93.24 | 92.25 | 92.70 | 1,340,727 | +0.13(+0.14%) |
Apr 29, 2016 | 92.57 | 93.15 | 92.12 | 92.57 | 1,475,280 | -0.41(-0.44%) |
Apr 28, 2016 | 92.86 | 93.86 | 92.48 | 92.97 | 1,437,426 | -0.65(-0.69%) |
Apr 27, 2016 | 93.39 | 94.03 | 92.81 | 93.62 | 1,614,000 | +0.34(+0.36%) |
Apr 26, 2016 | 92.59 | 93.50 | 92.24 | 93.28 | 1,520,451 | +1.04(+1.13%) |
Apr 25, 2016 | 92.33 | 92.57 | 91.95 | 92.24 | 1,077,489 | -0.12(-0.13%) |
Apr 22, 2016 | 93.17 | 93.91 | 91.79 | 92.36 | 1,770,615 | -0.50(-0.53%) |
Apr 21, 2016 | 90.90 | 93.59 | 90.47 | 92.86 | 3,807,590 | +3.35(+3.74%) |
Apr 20, 2016 | 90.11 | 90.30 | 89.35 | 89.51 | 2,619,731 | -0.69(-0.77%) |
Apr 19, 2016 | 90.64 | 90.94 | 89.59 | 90.20 | 1,045,741 | -0.04(-0.05%) |
Apr 18, 2016 | 89.58 | 90.24 | 89.35 | 90.24 | 1,158,971 | +0.26(+0.29%) |
Apr 15, 2016 | 90.31 | 90.54 | 89.66 | 89.98 | 1,273,421 | -0.14(-0.16%) |
Apr 14, 2016 | 90.54 | 90.66 | 89.33 | 90.12 | 1,264,939 | -0.23(-0.26%) |
Apr 13, 2016 | 89.32 | 90.42 | 89.29 | 90.35 | 1,508,005 | +1.45(+1.63%) |
Apr 12, 2016 | 88.01 | 88.99 | 87.77 | 88.90 | 1,072,836 | +1.15(+1.31%) |
Apr 11, 2016 | 88.03 | 88.56 | 87.69 | 87.75 | 750,233 | +0.22(+0.25%) |
Apr 08, 2016 | 87.53 | 87.98 | 87.11 | 87.54 | 978,599 | +0.89(+1.02%) |
Apr 07, 2016 | 86.70 | 87.47 | 86.32 | 86.65 | 974,992 | -0.80(-0.92%) |
Apr 06, 2016 | 86.49 | 87.48 | 85.92 | 87.45 | 790,553 | +0.97(+1.12%) |
Apr 05, 2016 | 86.75 | 87.24 | 86.24 | 86.49 | 771,445 | -0.72(-0.83%) |
Apr 04, 2016 | 88.12 | 88.12 | 86.96 | 87.21 | 1,065,102 | -0.99(-1.13%) |
Apr 01, 2016 | 86.27 | 88.30 | 86.18 | 88.20 | 1,310,689 | +1.18(+1.36%) |
Mar 31, 2016 | 87.08 | 87.38 | 86.64 | 87.02 | 1,071,439 | +0.03(+0.04%) |
Mar 30, 2016 | 88.07 | 88.07 | 86.67 | 86.98 | 785,015 | -0.45(-0.51%) |
Mar 29, 2016 | 85.80 | 87.64 | 85.66 | 87.43 | 1,480,930 | +1.64(+1.91%) |
Mar 28, 2016 | 85.61 | 85.92 | 85.02 | 85.79 | 689,324 | +0.18(+0.21%) |
Mar 24, 2016 | 84.85 | 85.61 | 85.61 | 85.61 | 1,461,172 | +0.46(+0.54%) |
Mar 23, 2016 | 85.02 | 85.98 | 84.58 | 85.15 | 1,758,701 | -0.19(-0.22%) |
Mar 22, 2016 | 85.08 | 85.59 | 84.87 | 85.34 | 1,182,046 | -0.25(-0.29%) |
Mar 21, 2016 | 83.94 | 85.88 | 83.68 | 85.59 | 1,719,253 | +1.42(+1.69%) |
Mar 18, 2016 | 84.27 | 84.48 | 83.21 | 84.16 | 2,467,483 | +0.04(+0.05%) |
Mar 17, 2016 | 82.54 | 84.38 | 82.48 | 84.12 | 1,547,911 | +1.58(+1.91%) |
Mar 16, 2016 | 82.53 | 82.77 | 81.57 | 82.54 | 1,239,925 | -0.02(-0.02%) |
Mar 15, 2016 | 81.88 | 82.69 | 81.63 | 82.56 | 1,080,267 | +0.07(+0.09%) |
Mar 14, 2016 | 82.34 | 83.01 | 82.24 | 82.48 | 1,095,777 | -0.22(-0.27%) |
Mar 11, 2016 | 81.91 | 82.84 | 81.91 | 82.71 | 883,259 | +1.36(+1.68%) |
Mar 10, 2016 | 81.91 | 82.36 | 80.62 | 81.34 | 1,140,961 | -0.53(-0.65%) |
Mar 09, 2016 | 81.81 | 82.25 | 81.33 | 81.87 | 1,070,269 | +0.27(+0.33%) |
Mar 08, 2016 | 81.26 | 82.04 | 81.01 | 81.60 | 1,242,034 | -0.39(-0.47%) |
Mar 07, 2016 | 81.24 | 82.29 | 79.04 | 81.99 | 1,491,648 | +0.45(+0.55%) |
Mar 04, 2016 | 80.50 | 81.61 | 80.50 | 81.54 | 1,269,123 | +0.89(+1.11%) |
Mar 03, 2016 | 79.92 | 80.80 | 79.56 | 80.65 | 1,104,478 | +0.57(+0.71%) |
Mar 02, 2016 | 79.93 | 80.56 | 79.26 | 80.08 | 1,349,419 | +0.03(+0.04%) |