Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.01 | 95.23 | 94.36 | 94.95 | 1,143,280 | +0.00(+0.00%) |
May 27, 2016 | 95.12 | 94.95 | 94.95 | 94.95 | 889,487 | +0.09(+0.10%) |
May 26, 2016 | 95.44 | 95.62 | 94.66 | 94.86 | 751,804 | -0.49(-0.52%) |
May 25, 2016 | 95.76 | 96.13 | 95.17 | 95.35 | 1,032,589 | -0.22(-0.23%) |
May 24, 2016 | 94.91 | 95.76 | 94.38 | 95.57 | 777,498 | +1.29(+1.36%) |
May 23, 2016 | 94.38 | 94.75 | 93.51 | 94.28 | 792,538 | -0.03(-0.04%) |
May 20, 2016 | 94.37 | 94.70 | 93.74 | 94.31 | 2,238,484 | +0.53(+0.57%) |
May 19, 2016 | 93.84 | 94.02 | 92.73 | 93.78 | 953,141 | -0.77(-0.81%) |
May 18, 2016 | 94.60 | 95.18 | 94.00 | 94.55 | 935,622 | -0.21(-0.22%) |
May 17, 2016 | 95.15 | 95.69 | 94.41 | 94.76 | 1,328,991 | -0.43(-0.45%) |
May 16, 2016 | 94.25 | 95.42 | 94.01 | 95.18 | 1,206,475 | +0.67(+0.71%) |
May 13, 2016 | 94.68 | 95.46 | 93.72 | 94.51 | 1,366,726 | -0.37(-0.39%) |
May 12, 2016 | 94.69 | 95.13 | 94.04 | 94.88 | 1,064,461 | +0.57(+0.60%) |
May 11, 2016 | 94.34 | 94.72 | 93.75 | 94.31 | 931,032 | -0.02(-0.02%) |
May 10, 2016 | 92.93 | 94.38 | 92.63 | 94.33 | 995,572 | +1.78(+1.92%) |
May 09, 2016 | 92.57 | 93.08 | 92.28 | 92.55 | 958,245 | -0.37(-0.40%) |
May 06, 2016 | 91.98 | 92.94 | 91.69 | 92.92 | 936,433 | +0.78(+0.85%) |
May 05, 2016 | 92.37 | 92.63 | 91.84 | 92.13 | 1,520,573 | +0.01(+0.01%) |
May 04, 2016 | 92.10 | 92.30 | 91.50 | 92.13 | 1,062,063 | -0.19(-0.21%) |
May 03, 2016 | 92.73 | 92.73 | 91.42 | 92.32 | 1,218,753 | -1.25(-1.34%) |
May 02, 2016 | 93.52 | 94.11 | 93.12 | 93.57 | 1,328,243 | +0.13(+0.14%) |
Apr 29, 2016 | 93.44 | 94.03 | 92.99 | 93.44 | 1,461,543 | -0.41(-0.44%) |
Apr 28, 2016 | 93.73 | 94.75 | 93.34 | 93.85 | 1,424,041 | -0.65(-0.69%) |
Apr 27, 2016 | 94.27 | 94.91 | 93.68 | 94.50 | 1,598,971 | +0.34(+0.36%) |
Apr 26, 2016 | 93.46 | 94.38 | 93.11 | 94.15 | 1,506,293 | +1.05(+1.13%) |
Apr 25, 2016 | 93.19 | 93.44 | 92.81 | 93.10 | 1,067,456 | -0.13(-0.13%) |
Apr 22, 2016 | 94.05 | 94.79 | 92.65 | 93.23 | 1,754,129 | -0.50(-0.53%) |
Apr 21, 2016 | 91.75 | 94.47 | 91.32 | 93.73 | 3,772,136 | +3.38(+3.74%) |
Apr 20, 2016 | 90.96 | 91.14 | 90.19 | 90.35 | 2,595,338 | -0.70(-0.77%) |
Apr 19, 2016 | 91.49 | 91.79 | 90.43 | 91.05 | 1,036,003 | -0.04(-0.05%) |
Apr 18, 2016 | 90.42 | 91.09 | 90.19 | 91.09 | 1,148,179 | +0.27(+0.29%) |
Apr 15, 2016 | 91.16 | 91.39 | 90.51 | 90.82 | 1,261,564 | -0.14(-0.16%) |
Apr 14, 2016 | 91.39 | 91.52 | 90.17 | 90.97 | 1,253,160 | -0.23(-0.26%) |
Apr 13, 2016 | 90.16 | 91.27 | 90.13 | 91.20 | 1,493,963 | +1.46(+1.63%) |
Apr 12, 2016 | 88.84 | 89.83 | 88.59 | 89.74 | 1,062,847 | +1.16(+1.31%) |
Apr 11, 2016 | 88.86 | 89.40 | 88.52 | 88.58 | 743,248 | +0.22(+0.25%) |
Apr 08, 2016 | 88.35 | 88.81 | 87.93 | 88.36 | 969,487 | +0.89(+1.02%) |
Apr 07, 2016 | 87.52 | 88.29 | 87.13 | 87.47 | 965,913 | -0.81(-0.92%) |
Apr 06, 2016 | 87.30 | 88.30 | 86.73 | 88.28 | 783,191 | +0.98(+1.12%) |
Apr 05, 2016 | 87.57 | 88.06 | 87.05 | 87.30 | 764,262 | -0.73(-0.83%) |
Apr 04, 2016 | 88.94 | 88.94 | 87.78 | 88.03 | 1,055,184 | -1.00(-1.13%) |
Apr 01, 2016 | 87.08 | 89.13 | 86.99 | 89.03 | 1,298,484 | +1.19(+1.36%) |
Mar 31, 2016 | 87.90 | 88.20 | 87.45 | 87.83 | 1,061,462 | +0.03(+0.04%) |
Mar 30, 2016 | 88.89 | 88.89 | 87.48 | 87.80 | 777,705 | -0.45(-0.51%) |
Mar 29, 2016 | 86.61 | 88.46 | 86.47 | 88.25 | 1,467,140 | +1.65(+1.91%) |
Mar 28, 2016 | 86.42 | 86.73 | 85.82 | 86.60 | 682,905 | +0.18(+0.21%) |
Mar 24, 2016 | 85.65 | 86.42 | 86.42 | 86.42 | 1,447,567 | +0.47(+0.54%) |
Mar 23, 2016 | 85.82 | 86.79 | 85.38 | 85.95 | 1,742,325 | -0.19(-0.22%) |
Mar 22, 2016 | 85.88 | 86.40 | 85.66 | 86.14 | 1,171,040 | -0.25(-0.29%) |
Mar 21, 2016 | 84.73 | 86.69 | 84.47 | 86.39 | 1,703,244 | +1.44(+1.69%) |
Mar 18, 2016 | 85.06 | 85.27 | 83.99 | 84.95 | 2,444,507 | +0.04(+0.05%) |
Mar 17, 2016 | 83.32 | 85.17 | 83.25 | 84.91 | 1,533,498 | +1.59(+1.91%) |
Mar 16, 2016 | 83.30 | 83.55 | 82.33 | 83.32 | 1,228,380 | -0.02(-0.02%) |
Mar 15, 2016 | 82.65 | 83.47 | 82.40 | 83.33 | 1,070,209 | +0.08(+0.09%) |
Mar 14, 2016 | 83.12 | 83.79 | 83.02 | 83.26 | 1,085,574 | -0.23(-0.27%) |
Mar 11, 2016 | 82.68 | 83.62 | 82.68 | 83.48 | 875,034 | +1.38(+1.68%) |
Mar 10, 2016 | 82.68 | 83.13 | 81.37 | 82.11 | 1,130,337 | -0.53(-0.65%) |
Mar 09, 2016 | 82.58 | 83.03 | 82.09 | 82.64 | 1,060,304 | +0.28(+0.33%) |
Mar 08, 2016 | 82.02 | 82.81 | 81.77 | 82.37 | 1,230,469 | -0.39(-0.47%) |
Mar 07, 2016 | 82.00 | 83.07 | 79.79 | 82.76 | 1,477,759 | +0.45(+0.55%) |
Mar 04, 2016 | 81.26 | 82.37 | 81.26 | 82.31 | 1,257,306 | +0.90(+1.11%) |
Mar 03, 2016 | 80.67 | 81.56 | 80.31 | 81.41 | 1,094,194 | +0.58(+0.71%) |
Mar 02, 2016 | 80.68 | 81.31 | 80.00 | 80.83 | 1,336,854 | +0.03(+0.04%) |