Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 96.29 | 96.48 | 95.32 | 95.99 | 1,222,300 | +0.10(+0.11%) |
May 27, 2016 | 94.93 | 95.89 | 95.89 | 95.89 | 951,461 | +1.29(+1.36%) |
May 26, 2016 | 94.93 | 95.31 | 94.10 | 94.60 | 579,758 | -0.42(-0.45%) |
May 25, 2016 | 94.80 | 95.83 | 94.71 | 95.03 | 2,015,911 | +0.96(+1.02%) |
May 24, 2016 | 93.04 | 94.59 | 92.87 | 94.07 | 705,134 | +1.57(+1.70%) |
May 23, 2016 | 92.97 | 93.07 | 91.62 | 92.50 | 472,880 | -0.45(-0.48%) |
May 20, 2016 | 93.09 | 93.78 | 92.51 | 92.94 | 493,998 | +0.46(+0.49%) |
May 19, 2016 | 92.54 | 93.50 | 91.23 | 92.49 | 856,803 | -0.73(-0.79%) |
May 18, 2016 | 90.39 | 93.24 | 90.19 | 93.22 | 1,453,881 | +2.85(+3.15%) |
May 17, 2016 | 90.70 | 91.67 | 89.76 | 90.37 | 599,674 | -0.70(-0.77%) |
May 16, 2016 | 90.24 | 91.52 | 89.89 | 91.07 | 701,748 | +0.65(+0.72%) |
May 13, 2016 | 91.69 | 92.44 | 89.95 | 90.42 | 727,327 | -1.50(-1.63%) |
May 12, 2016 | 92.74 | 93.33 | 91.33 | 91.92 | 540,147 | -0.29(-0.31%) |
May 11, 2016 | 92.02 | 93.03 | 92.02 | 92.21 | 809,094 | -0.26(-0.28%) |
May 10, 2016 | 91.66 | 92.59 | 91.26 | 92.46 | 833,403 | +1.52(+1.67%) |
May 09, 2016 | 91.47 | 91.71 | 90.45 | 90.95 | 844,152 | -0.64(-0.70%) |
May 06, 2016 | 90.77 | 91.76 | 90.65 | 91.59 | 748,270 | +0.38(+0.41%) |
May 05, 2016 | 91.30 | 91.94 | 90.71 | 91.21 | 822,723 | +0.08(+0.09%) |
May 04, 2016 | 92.08 | 92.58 | 90.38 | 91.13 | 1,357,803 | -2.05(-2.20%) |
May 03, 2016 | 93.87 | 93.87 | 92.18 | 93.18 | 1,004,675 | -1.80(-1.90%) |
May 02, 2016 | 94.96 | 95.35 | 94.07 | 94.99 | 1,473,184 | +0.50(+0.53%) |
Apr 29, 2016 | 94.75 | 95.09 | 93.84 | 94.48 | 1,286,041 | -0.65(-0.69%) |
Apr 28, 2016 | 95.14 | 96.31 | 94.76 | 95.14 | 1,203,503 | -1.03(-1.07%) |
Apr 27, 2016 | 95.50 | 96.53 | 94.72 | 96.17 | 1,036,533 | +0.64(+0.67%) |
Apr 26, 2016 | 95.28 | 95.78 | 94.71 | 95.53 | 663,851 | +0.59(+0.62%) |
Apr 25, 2016 | 94.49 | 95.07 | 93.68 | 94.94 | 932,817 | -0.12(-0.13%) |
Apr 22, 2016 | 94.12 | 95.65 | 92.93 | 95.06 | 874,382 | +0.59(+0.63%) |
Apr 21, 2016 | 95.32 | 95.95 | 94.39 | 94.47 | 1,072,541 | -1.57(-1.63%) |
Apr 20, 2016 | 94.49 | 96.71 | 94.00 | 96.03 | 1,365,460 | +1.92(+2.04%) |
Apr 19, 2016 | 92.21 | 94.25 | 91.87 | 94.11 | 1,145,816 | +1.63(+1.76%) |
Apr 18, 2016 | 91.31 | 92.81 | 90.08 | 92.48 | 1,201,590 | +0.80(+0.87%) |
Apr 15, 2016 | 93.09 | 93.17 | 91.04 | 91.68 | 1,119,345 | -1.13(-1.21%) |
Apr 14, 2016 | 91.98 | 94.09 | 91.91 | 92.81 | 1,046,206 | +0.55(+0.60%) |
Apr 13, 2016 | 90.08 | 92.47 | 89.91 | 92.26 | 1,070,531 | +3.26(+3.66%) |
Apr 12, 2016 | 87.40 | 89.26 | 87.32 | 89.00 | 563,835 | +1.34(+1.53%) |
Apr 11, 2016 | 87.42 | 88.74 | 87.29 | 87.66 | 843,162 | +0.73(+0.84%) |
Apr 08, 2016 | 86.92 | 87.94 | 86.44 | 86.93 | 853,536 | +0.84(+0.97%) |
Apr 07, 2016 | 87.66 | 87.93 | 85.45 | 86.09 | 971,287 | -2.44(-2.76%) |
Apr 06, 2016 | 87.71 | 88.75 | 87.18 | 88.53 | 625,083 | +0.71(+0.81%) |
Apr 05, 2016 | 88.54 | 88.76 | 87.67 | 87.82 | 750,084 | -1.76(-1.96%) |
Apr 04, 2016 | 89.56 | 90.21 | 89.11 | 89.58 | 655,963 | -0.19(-0.21%) |
Apr 01, 2016 | 88.69 | 90.09 | 87.49 | 89.77 | 1,211,350 | +1.13(+1.28%) |
Mar 31, 2016 | 89.11 | 89.72 | 88.51 | 88.64 | 900,274 | -0.77(-0.87%) |
Mar 30, 2016 | 88.92 | 90.48 | 88.13 | 89.41 | 773,429 | +0.65(+0.74%) |
Mar 29, 2016 | 88.26 | 88.81 | 87.17 | 88.76 | 892,392 | -0.14(-0.16%) |
Mar 28, 2016 | 89.21 | 90.02 | 88.38 | 88.90 | 601,989 | +0.06(+0.07%) |
Mar 24, 2016 | 88.69 | 88.84 | 88.84 | 88.84 | 776,037 | -0.57(-0.64%) |
Mar 23, 2016 | 89.84 | 90.25 | 89.02 | 89.41 | 770,160 | -0.38(-0.42%) |
Mar 22, 2016 | 88.93 | 90.24 | 88.68 | 89.79 | 612,233 | -0.06(-0.07%) |
Mar 21, 2016 | 89.58 | 90.51 | 89.20 | 89.85 | 549,918 | -0.07(-0.08%) |
Mar 18, 2016 | 89.13 | 90.55 | 89.13 | 89.92 | 3,082,163 | +1.22(+1.38%) |
Mar 17, 2016 | 88.06 | 88.95 | 86.87 | 88.70 | 934,247 | +0.34(+0.38%) |
Mar 16, 2016 | 88.56 | 89.55 | 87.25 | 88.37 | 947,056 | -0.58(-0.65%) |
Mar 15, 2016 | 88.07 | 89.13 | 87.87 | 88.94 | 829,814 | -0.15(-0.17%) |
Mar 14, 2016 | 88.83 | 89.62 | 88.12 | 89.09 | 1,047,472 | +0.20(+0.22%) |
Mar 11, 2016 | 86.96 | 89.00 | 86.39 | 88.89 | 1,868,779 | +2.82(+3.27%) |
Mar 10, 2016 | 87.10 | 87.22 | 84.69 | 86.08 | 1,192,780 | -0.17(-0.19%) |
Mar 09, 2016 | 86.85 | 87.03 | 85.81 | 86.24 | 1,197,373 | +0.14(+0.17%) |
Mar 08, 2016 | 86.67 | 86.98 | 85.54 | 86.10 | 1,570,419 | -1.51(-1.72%) |
Mar 07, 2016 | 87.25 | 87.90 | 86.75 | 87.61 | 876,051 | -0.42(-0.47%) |
Mar 04, 2016 | 88.05 | 89.01 | 86.77 | 88.02 | 1,265,339 | +0.30(+0.35%) |
Mar 03, 2016 | 86.73 | 87.74 | 85.97 | 87.72 | 1,219,473 | +0.77(+0.89%) |
Mar 02, 2016 | 84.15 | 87.02 | 83.63 | 86.95 | 2,474,987 | +2.94(+3.50%) |