Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.82 | 94.06 | 93.38 | 93.84 | 67,566 | +0.16(+0.17%) |
May 27, 2016 | 93.49 | 93.68 | 93.68 | 93.68 | 124,629 | +0.34(+0.36%) |
May 26, 2016 | 93.73 | 93.93 | 93.33 | 93.35 | 99,347 | -0.19(-0.21%) |
May 25, 2016 | 93.28 | 93.74 | 93.27 | 93.54 | 69,908 | +0.69(+0.74%) |
May 24, 2016 | 92.22 | 93.09 | 92.22 | 92.85 | 75,048 | +1.13(+1.23%) |
May 23, 2016 | 92.03 | 92.13 | 91.57 | 91.73 | 69,031 | -0.21(-0.23%) |
May 20, 2016 | 91.63 | 92.27 | 91.63 | 91.94 | 52,624 | +0.63(+0.70%) |
May 19, 2016 | 91.43 | 91.55 | 90.66 | 91.30 | 71,757 | -0.78(-0.84%) |
May 18, 2016 | 92.11 | 92.85 | 91.62 | 92.08 | 373,329 | -0.26(-0.28%) |
May 17, 2016 | 92.61 | 93.38 | 92.10 | 92.33 | 73,015 | -0.43(-0.47%) |
May 16, 2016 | 91.95 | 93.10 | 91.95 | 92.77 | 57,929 | +1.01(+1.11%) |
May 13, 2016 | 92.76 | 92.98 | 91.51 | 91.75 | 111,358 | -1.09(-1.18%) |
May 12, 2016 | 93.41 | 93.55 | 92.41 | 92.85 | 56,519 | -0.28(-0.30%) |
May 11, 2016 | 93.71 | 94.07 | 93.13 | 93.13 | 62,166 | -0.72(-0.77%) |
May 10, 2016 | 92.73 | 93.90 | 92.68 | 93.85 | 62,538 | +1.62(+1.76%) |
May 09, 2016 | 92.59 | 92.64 | 92.12 | 92.23 | 179,559 | -0.40(-0.43%) |
May 06, 2016 | 91.64 | 92.76 | 91.57 | 92.63 | 75,467 | +0.65(+0.71%) |
May 05, 2016 | 92.40 | 92.66 | 91.91 | 91.98 | 63,823 | -0.17(-0.18%) |
May 04, 2016 | 92.83 | 92.90 | 91.81 | 92.15 | 102,745 | -1.10(-1.18%) |
May 03, 2016 | 93.54 | 93.54 | 92.72 | 93.25 | 85,647 | -0.89(-0.95%) |
May 02, 2016 | 93.97 | 94.26 | 93.55 | 94.14 | 102,156 | +0.37(+0.39%) |
Apr 29, 2016 | 93.87 | 94.21 | 93.30 | 93.77 | 66,630 | -0.55(-0.58%) |
Apr 28, 2016 | 94.65 | 95.47 | 94.15 | 94.32 | 75,522 | -1.02(-1.07%) |
Apr 27, 2016 | 94.83 | 95.50 | 94.47 | 95.34 | 101,303 | +0.69(+0.73%) |
Apr 26, 2016 | 93.92 | 94.68 | 93.92 | 94.65 | 68,075 | +0.94(+1.01%) |
Apr 25, 2016 | 94.23 | 94.24 | 93.44 | 93.71 | 69,709 | -0.74(-0.78%) |
Apr 22, 2016 | 94.14 | 94.52 | 93.96 | 94.45 | 58,190 | +0.34(+0.37%) |
Apr 21, 2016 | 94.45 | 94.64 | 93.96 | 94.11 | 90,998 | -0.37(-0.39%) |
Apr 20, 2016 | 94.55 | 94.92 | 94.20 | 94.48 | 146,728 | -0.07(-0.07%) |
Apr 19, 2016 | 94.40 | 94.88 | 94.18 | 94.55 | 84,749 | +0.49(+0.53%) |
Apr 18, 2016 | 93.49 | 94.19 | 93.26 | 94.05 | 83,885 | +0.26(+0.27%) |
Apr 15, 2016 | 93.72 | 93.83 | 93.56 | 93.80 | 74,958 | +0.16(+0.17%) |
Apr 14, 2016 | 93.89 | 93.92 | 93.53 | 93.64 | 94,424 | -0.04(-0.05%) |
Apr 13, 2016 | 92.73 | 93.75 | 92.73 | 93.68 | 95,119 | +1.52(+1.65%) |
Apr 12, 2016 | 91.44 | 92.43 | 91.44 | 92.17 | 130,177 | +0.71(+0.77%) |
Apr 11, 2016 | 91.88 | 92.51 | 91.46 | 91.46 | 89,860 | -0.10(-0.11%) |
Apr 08, 2016 | 91.59 | 92.40 | 91.36 | 91.56 | 67,446 | +0.56(+0.61%) |
Apr 07, 2016 | 91.25 | 91.56 | 90.71 | 91.00 | 59,190 | -0.79(-0.86%) |
Apr 06, 2016 | 91.37 | 91.80 | 90.75 | 91.80 | 83,462 | +0.44(+0.48%) |
Apr 05, 2016 | 91.32 | 91.79 | 91.20 | 91.36 | 157,155 | -0.59(-0.64%) |
Apr 04, 2016 | 92.95 | 92.95 | 91.87 | 91.95 | 84,215 | -1.08(-1.17%) |
Apr 01, 2016 | 92.18 | 93.09 | 91.59 | 93.03 | 193,964 | +0.26(+0.28%) |
Mar 31, 2016 | 93.05 | 93.14 | 92.63 | 92.78 | 53,106 | -0.31(-0.33%) |
Mar 30, 2016 | 93.27 | 93.61 | 92.96 | 93.08 | 88,108 | +0.33(+0.35%) |
Mar 29, 2016 | 91.73 | 92.79 | 91.34 | 92.76 | 86,761 | +0.81(+0.88%) |
Mar 28, 2016 | 92.00 | 92.11 | 91.46 | 91.95 | 138,814 | +0.07(+0.08%) |
Mar 24, 2016 | 91.48 | 91.88 | 91.88 | 91.88 | 77,680 | -0.14(-0.15%) |
Mar 23, 2016 | 92.57 | 92.59 | 91.99 | 92.02 | 67,537 | -0.74(-0.80%) |
Mar 22, 2016 | 92.51 | 93.07 | 92.44 | 92.76 | 132,411 | -0.26(-0.27%) |
Mar 21, 2016 | 92.82 | 93.10 | 92.52 | 93.01 | 87,499 | +0.18(+0.19%) |
Mar 18, 2016 | 92.29 | 92.95 | 92.18 | 92.83 | 104,252 | +0.75(+0.81%) |
Mar 17, 2016 | 90.37 | 92.29 | 90.37 | 92.09 | 89,830 | +1.90(+2.10%) |
Mar 16, 2016 | 89.31 | 90.42 | 89.20 | 90.19 | 167,928 | +0.75(+0.84%) |
Mar 15, 2016 | 89.03 | 89.46 | 88.77 | 89.44 | 109,472 | -0.27(-0.30%) |
Mar 14, 2016 | 89.39 | 89.89 | 89.28 | 89.71 | 122,040 | +0.05(+0.06%) |
Mar 11, 2016 | 88.92 | 89.73 | 88.92 | 89.66 | 154,177 | +1.36(+1.54%) |
Mar 10, 2016 | 88.89 | 89.07 | 87.58 | 88.30 | 92,331 | -0.13(-0.15%) |
Mar 09, 2016 | 88.63 | 88.75 | 88.24 | 88.43 | 98,053 | +0.16(+0.18%) |
Mar 08, 2016 | 88.94 | 88.94 | 88.20 | 88.27 | 100,689 | -1.33(-1.49%) |
Mar 07, 2016 | 88.95 | 89.67 | 88.84 | 89.61 | 114,867 | +0.35(+0.39%) |
Mar 04, 2016 | 88.88 | 89.84 | 88.68 | 89.25 | 114,960 | +0.42(+0.47%) |
Mar 03, 2016 | 88.17 | 88.90 | 88.16 | 88.83 | 84,104 | +0.69(+0.79%) |
Mar 02, 2016 | 87.76 | 88.14 | 87.76 | 88.14 | 140,558 | +0.25(+0.28%) |