Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.18 | 91.47 | 90.42 | 90.72 | 12,552,307 | -0.30(-0.33%) |
May 27, 2016 | 91.00 | 91.01 | 91.01 | 91.01 | 5,772,615 | +0.13(+0.14%) |
May 26, 2016 | 91.05 | 91.22 | 90.85 | 90.89 | 4,935,884 | -0.36(-0.40%) |
May 25, 2016 | 91.11 | 91.55 | 90.85 | 91.25 | 6,776,975 | +0.53(+0.59%) |
May 24, 2016 | 90.58 | 91.37 | 90.58 | 90.72 | 7,608,074 | +0.43(+0.47%) |
May 23, 2016 | 90.78 | 90.82 | 90.19 | 90.29 | 8,027,277 | -0.39(-0.43%) |
May 20, 2016 | 90.32 | 90.89 | 89.97 | 90.68 | 9,236,187 | +0.48(+0.53%) |
May 19, 2016 | 90.31 | 90.35 | 89.68 | 90.20 | 10,297,872 | -0.59(-0.65%) |
May 18, 2016 | 90.81 | 91.14 | 90.23 | 90.79 | 10,343,204 | -0.19(-0.21%) |
May 17, 2016 | 91.55 | 91.57 | 90.51 | 90.98 | 11,552,483 | -0.49(-0.53%) |
May 16, 2016 | 90.63 | 91.62 | 90.57 | 91.47 | 7,785,379 | +0.70(+0.77%) |
May 13, 2016 | 91.04 | 91.19 | 90.61 | 90.77 | 8,482,295 | -0.54(-0.59%) |
May 12, 2016 | 91.52 | 91.73 | 90.75 | 91.30 | 8,953,152 | -0.11(-0.12%) |
May 11, 2016 | 91.58 | 91.73 | 91.37 | 91.42 | 8,357,922 | -0.24(-0.26%) |
May 10, 2016 | 91.12 | 91.92 | 91.06 | 91.66 | 10,454,638 | +0.76(+0.84%) |
May 09, 2016 | 90.31 | 91.11 | 90.11 | 90.90 | 8,147,888 | +0.78(+0.87%) |
May 06, 2016 | 89.99 | 90.36 | 89.74 | 90.11 | 7,631,493 | -0.11(-0.12%) |
May 05, 2016 | 89.59 | 90.40 | 89.59 | 90.23 | 6,761,334 | +0.53(+0.59%) |
May 04, 2016 | 89.55 | 89.95 | 89.28 | 89.70 | 6,524,012 | -0.38(-0.42%) |
May 03, 2016 | 89.97 | 90.40 | 89.62 | 90.07 | 9,450,234 | -0.05(-0.05%) |
May 02, 2016 | 89.70 | 90.15 | 89.47 | 90.12 | 6,477,844 | +0.54(+0.60%) |
Apr 29, 2016 | 89.57 | 89.70 | 89.13 | 89.59 | 9,726,639 | -0.32(-0.36%) |
Apr 28, 2016 | 89.60 | 90.09 | 89.23 | 89.91 | 8,306,778 | -0.23(-0.26%) |
Apr 27, 2016 | 90.29 | 90.48 | 89.89 | 90.14 | 7,205,422 | -0.11(-0.12%) |
Apr 26, 2016 | 90.68 | 90.77 | 90.04 | 90.25 | 7,323,350 | -0.48(-0.53%) |
Apr 25, 2016 | 90.57 | 90.76 | 89.91 | 90.73 | 7,681,529 | +0.15(+0.17%) |
Apr 22, 2016 | 90.66 | 90.92 | 90.18 | 90.58 | 9,394,071 | -0.20(-0.22%) |
Apr 21, 2016 | 90.57 | 90.90 | 90.14 | 90.78 | 9,864,184 | -0.01(-0.01%) |
Apr 20, 2016 | 90.47 | 91.27 | 90.36 | 90.78 | 10,274,957 | +0.72(+0.80%) |
Apr 19, 2016 | 89.24 | 91.08 | 89.11 | 90.07 | 13,168,968 | +1.40(+1.58%) |
Apr 18, 2016 | 87.92 | 88.80 | 87.66 | 88.67 | 9,721,212 | +0.60(+0.68%) |
Apr 15, 2016 | 87.98 | 88.24 | 87.52 | 88.07 | 12,583,396 | +0.27(+0.31%) |
Apr 14, 2016 | 87.92 | 88.15 | 87.48 | 87.80 | 5,576,246 | -0.02(-0.03%) |
Apr 13, 2016 | 87.92 | 88.20 | 87.37 | 87.82 | 7,204,150 | +0.22(+0.25%) |
Apr 12, 2016 | 87.12 | 88.11 | 86.92 | 87.60 | 10,524,355 | +0.50(+0.58%) |
Apr 11, 2016 | 87.24 | 87.62 | 86.84 | 87.10 | 8,537,175 | -0.10(-0.12%) |
Apr 08, 2016 | 87.42 | 87.64 | 86.93 | 87.20 | 7,883,931 | -0.14(-0.16%) |
Apr 07, 2016 | 87.12 | 87.62 | 86.83 | 87.34 | 9,787,197 | -0.12(-0.14%) |
Apr 06, 2016 | 86.90 | 87.52 | 86.23 | 87.46 | 8,543,346 | +0.38(+0.43%) |
Apr 05, 2016 | 86.51 | 87.80 | 86.33 | 87.08 | 9,932,067 | +0.29(+0.33%) |
Apr 04, 2016 | 86.98 | 87.20 | 86.53 | 86.80 | 13,347,769 | -0.48(-0.55%) |
Apr 01, 2016 | 86.32 | 87.36 | 86.08 | 87.28 | 11,313,926 | +0.79(+0.91%) |
Mar 31, 2016 | 87.01 | 87.11 | 86.36 | 86.48 | 10,218,545 | -0.62(-0.72%) |
Mar 30, 2016 | 87.48 | 87.57 | 87.07 | 87.11 | 6,565,965 | -0.13(-0.15%) |
Mar 29, 2016 | 86.56 | 87.32 | 86.12 | 87.24 | 8,272,837 | +0.73(+0.84%) |
Mar 28, 2016 | 86.65 | 87.04 | 86.37 | 86.51 | 5,927,819 | -0.06(-0.07%) |
Mar 24, 2016 | 86.50 | 86.57 | 86.57 | 86.57 | 7,862,495 | -0.15(-0.18%) |
Mar 23, 2016 | 85.76 | 86.98 | 85.69 | 86.72 | 10,248,096 | +0.90(+1.04%) |
Mar 22, 2016 | 85.75 | 86.03 | 85.57 | 85.83 | 9,785,646 | +0.08(+0.09%) |
Mar 21, 2016 | 85.85 | 86.12 | 85.17 | 85.75 | 9,601,647 | -0.18(-0.20%) |
Mar 18, 2016 | 85.52 | 86.20 | 85.01 | 85.92 | 18,464,012 | +0.61(+0.71%) |
Mar 17, 2016 | 85.90 | 86.00 | 85.09 | 85.32 | 10,723,132 | -0.54(-0.62%) |
Mar 16, 2016 | 86.11 | 86.15 | 85.43 | 85.85 | 8,838,574 | -0.28(-0.32%) |
Mar 15, 2016 | 86.02 | 86.60 | 85.33 | 86.13 | 10,605,014 | +0.08(+0.09%) |
Mar 14, 2016 | 86.26 | 86.56 | 85.77 | 86.05 | 9,061,365 | -0.04(-0.05%) |
Mar 11, 2016 | 85.92 | 86.32 | 85.69 | 86.09 | 9,713,205 | +0.46(+0.53%) |
Mar 10, 2016 | 85.52 | 85.91 | 84.78 | 85.64 | 13,104,885 | +0.24(+0.28%) |
Mar 09, 2016 | 85.40 | 85.54 | 84.80 | 85.40 | 9,463,274 | +0.50(+0.58%) |
Mar 08, 2016 | 85.14 | 85.34 | 84.70 | 84.90 | 9,549,444 | -0.42(-0.49%) |
Mar 07, 2016 | 84.73 | 85.46 | 84.32 | 85.32 | 8,724,425 | +0.19(+0.23%) |
Mar 04, 2016 | 85.13 | 85.51 | 84.78 | 85.13 | 8,401,927 | -0.12(-0.14%) |
Mar 03, 2016 | 85.38 | 85.53 | 84.43 | 85.25 | 8,666,516 | -0.31(-0.36%) |
Mar 02, 2016 | 85.45 | 85.85 | 85.07 | 85.56 | 12,219,276 | -0.14(-0.17%) |