Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.22 | 102.53 | 97.37 | 99.32 | 147,523 | -0.91(-0.91%) |
May 27, 2016 | 94.62 | 100.23 | 100.23 | 100.23 | 200,800 | +4.55(+4.76%) |
May 26, 2016 | 94.75 | 96.01 | 94.41 | 95.68 | 112,039 | +0.78(+0.82%) |
May 25, 2016 | 95.40 | 95.89 | 94.64 | 94.90 | 64,855 | -0.85(-0.89%) |
May 24, 2016 | 94.28 | 97.01 | 94.28 | 95.75 | 128,583 | +2.11(+2.25%) |
May 23, 2016 | 93.81 | 98.21 | 92.81 | 93.64 | 60,338 | -0.61(-0.65%) |
May 20, 2016 | 94.08 | 95.34 | 93.25 | 94.25 | 72,278 | +0.68(+0.73%) |
May 19, 2016 | 93.97 | 94.18 | 91.65 | 93.57 | 66,008 | -0.63(-0.67%) |
May 18, 2016 | 93.83 | 95.35 | 93.24 | 94.20 | 115,324 | +0.25(+0.27%) |
May 17, 2016 | 95.01 | 96.09 | 93.26 | 93.95 | 134,588 | -1.38(-1.45%) |
May 16, 2016 | 95.73 | 96.57 | 95.13 | 95.33 | 141,199 | -0.58(-0.60%) |
May 13, 2016 | 96.40 | 96.40 | 94.70 | 95.91 | 121,805 | -0.54(-0.56%) |
May 12, 2016 | 96.98 | 97.29 | 94.65 | 96.45 | 1,181,421 | -0.09(-0.09%) |
May 11, 2016 | 94.50 | 97.12 | 93.06 | 96.54 | 525,503 | +7.99(+9.02%) |
May 10, 2016 | 88.40 | 89.00 | 87.14 | 88.55 | 72,334 | +0.53(+0.60%) |
May 09, 2016 | 87.30 | 88.93 | 87.30 | 88.02 | 42,484 | +0.34(+0.39%) |
May 06, 2016 | 86.83 | 88.10 | 86.50 | 87.68 | 37,996 | +0.87(+1.00%) |
May 05, 2016 | 86.98 | 88.17 | 86.67 | 86.81 | 41,714 | +0.09(+0.10%) |
May 04, 2016 | 85.57 | 87.28 | 85.57 | 86.72 | 47,145 | +0.41(+0.48%) |
May 03, 2016 | 88.00 | 89.43 | 86.05 | 86.31 | 65,539 | -2.53(-2.85%) |
May 02, 2016 | 88.46 | 89.71 | 87.87 | 88.84 | 57,097 | +1.15(+1.31%) |
Apr 29, 2016 | 86.96 | 88.87 | 85.73 | 87.69 | 69,149 | +0.60(+0.69%) |
Apr 28, 2016 | 90.35 | 90.35 | 86.86 | 87.09 | 53,965 | -3.20(-3.54%) |
Apr 27, 2016 | 90.61 | 91.15 | 89.52 | 90.29 | 36,866 | -0.11(-0.12%) |
Apr 26, 2016 | 89.21 | 91.19 | 88.31 | 90.40 | 66,006 | +1.67(+1.88%) |
Apr 25, 2016 | 89.34 | 89.42 | 88.24 | 88.73 | 37,315 | -0.62(-0.69%) |
Apr 22, 2016 | 89.45 | 90.00 | 88.07 | 89.35 | 116,888 | +0.45(+0.51%) |
Apr 21, 2016 | 89.34 | 90.69 | 88.69 | 88.90 | 121,691 | -0.19(-0.21%) |
Apr 20, 2016 | 87.83 | 90.78 | 87.83 | 89.09 | 113,126 | +1.04(+1.18%) |
Apr 19, 2016 | 91.34 | 91.42 | 87.95 | 88.05 | 88,474 | -3.16(-3.46%) |
Apr 18, 2016 | 90.07 | 91.48 | 89.58 | 91.21 | 43,065 | +0.91(+1.01%) |
Apr 15, 2016 | 89.25 | 90.92 | 88.96 | 90.30 | 75,031 | +0.58(+0.65%) |
Apr 14, 2016 | 90.10 | 90.99 | 89.09 | 89.72 | 114,569 | +0.00(+0.00%) |
Apr 13, 2016 | 88.72 | 90.23 | 88.15 | 89.72 | 59,942 | +1.59(+1.80%) |
Apr 12, 2016 | 88.05 | 89.90 | 87.77 | 88.13 | 89,986 | +0.43(+0.49%) |
Apr 11, 2016 | 87.05 | 88.93 | 86.89 | 87.70 | 61,340 | +1.25(+1.45%) |
Apr 08, 2016 | 89.26 | 89.26 | 86.26 | 86.45 | 45,661 | -1.81(-2.05%) |
Apr 07, 2016 | 90.76 | 90.93 | 87.45 | 88.26 | 101,646 | -2.88(-3.16%) |
Apr 06, 2016 | 90.50 | 92.55 | 90.50 | 91.14 | 78,993 | +0.89(+0.99%) |
Apr 05, 2016 | 90.82 | 91.87 | 90.11 | 90.25 | 51,013 | -1.34(-1.46%) |
Apr 04, 2016 | 93.37 | 93.37 | 90.90 | 91.59 | 82,152 | -1.61(-1.73%) |
Apr 01, 2016 | 92.76 | 93.80 | 91.87 | 93.20 | 48,602 | -0.26(-0.28%) |
Mar 31, 2016 | 91.58 | 93.85 | 91.58 | 93.46 | 76,737 | +1.57(+1.71%) |
Mar 30, 2016 | 95.25 | 95.25 | 91.22 | 91.89 | 65,050 | -0.63(-0.68%) |
Mar 29, 2016 | 90.48 | 93.77 | 90.48 | 92.52 | 108,998 | +2.11(+2.33%) |
Mar 28, 2016 | 89.32 | 90.88 | 88.50 | 90.41 | 56,742 | +1.38(+1.55%) |
Mar 24, 2016 | 87.00 | 89.03 | 89.03 | 89.03 | 100,200 | +1.69(+1.93%) |
Mar 23, 2016 | 87.84 | 88.04 | 86.90 | 87.34 | 40,853 | -0.51(-0.58%) |
Mar 22, 2016 | 87.84 | 89.36 | 87.43 | 87.85 | 36,148 | -0.55(-0.62%) |
Mar 21, 2016 | 89.17 | 89.47 | 88.23 | 88.40 | 55,108 | -1.55(-1.72%) |
Mar 18, 2016 | 90.20 | 91.16 | 88.08 | 89.95 | 118,492 | +0.30(+0.33%) |
Mar 17, 2016 | 88.13 | 90.28 | 87.54 | 89.65 | 72,078 | +1.30(+1.47%) |
Mar 16, 2016 | 86.60 | 88.80 | 86.60 | 88.35 | 53,812 | +1.59(+1.83%) |
Mar 15, 2016 | 87.62 | 87.97 | 86.41 | 86.76 | 44,255 | -1.55(-1.76%) |
Mar 14, 2016 | 90.01 | 90.01 | 88.30 | 88.31 | 38,183 | -1.98(-2.19%) |
Mar 11, 2016 | 87.27 | 90.38 | 86.80 | 90.29 | 90,674 | +3.01(+3.45%) |
Mar 10, 2016 | 88.38 | 88.12 | 85.68 | 87.28 | 82,990 | -0.84(-0.95%) |
Mar 09, 2016 | 86.81 | 88.21 | 85.70 | 88.12 | 72,025 | +1.82(+2.11%) |
Mar 08, 2016 | 87.46 | 87.71 | 85.93 | 86.30 | 72,195 | -1.85(-2.10%) |
Mar 07, 2016 | 87.66 | 89.59 | 86.79 | 88.15 | 75,800 | +0.18(+0.20%) |
Mar 04, 2016 | 85.87 | 88.57 | 85.25 | 87.97 | 68,056 | +1.92(+2.23%) |
Mar 03, 2016 | 83.72 | 86.19 | 83.37 | 86.05 | 70,822 | +2.17(+2.59%) |
Mar 02, 2016 | 83.73 | 84.00 | 82.11 | 83.88 | 57,291 | +0.11(+0.13%) |