Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.65 | 93.21 | 92.05 | 92.45 | 1,288,930 | +0.16(+0.18%) |
May 27, 2016 | 92.03 | 92.29 | 92.29 | 92.29 | 778,770 | +0.45(+0.49%) |
May 26, 2016 | 92.18 | 92.26 | 91.60 | 91.84 | 859,176 | -0.34(-0.37%) |
May 25, 2016 | 92.82 | 92.82 | 91.44 | 92.18 | 1,172,666 | -0.44(-0.48%) |
May 24, 2016 | 92.30 | 93.51 | 91.82 | 92.62 | 1,043,259 | +1.05(+1.14%) |
May 23, 2016 | 91.77 | 91.99 | 91.07 | 91.58 | 968,590 | +0.04(+0.04%) |
May 20, 2016 | 91.77 | 92.12 | 91.02 | 91.54 | 1,487,461 | +0.50(+0.55%) |
May 19, 2016 | 92.31 | 92.85 | 90.85 | 91.04 | 1,621,969 | -2.61(-2.78%) |
May 18, 2016 | 95.59 | 96.20 | 92.55 | 93.64 | 2,113,602 | -2.31(-2.41%) |
May 17, 2016 | 95.94 | 96.47 | 95.33 | 95.95 | 1,253,831 | -0.31(-0.32%) |
May 16, 2016 | 95.77 | 96.42 | 95.30 | 96.26 | 627,879 | +0.55(+0.58%) |
May 13, 2016 | 96.38 | 96.38 | 95.24 | 95.71 | 863,031 | -0.97(-1.00%) |
May 12, 2016 | 96.49 | 96.84 | 95.75 | 96.68 | 823,840 | +0.35(+0.37%) |
May 11, 2016 | 97.88 | 97.88 | 95.95 | 96.33 | 1,315,339 | -1.64(-1.67%) |
May 10, 2016 | 97.84 | 98.31 | 97.40 | 97.97 | 1,155,602 | +0.63(+0.65%) |
May 09, 2016 | 96.56 | 97.37 | 96.29 | 97.34 | 1,032,839 | +1.01(+1.05%) |
May 06, 2016 | 96.24 | 96.62 | 95.32 | 96.33 | 1,253,812 | +0.03(+0.03%) |
May 05, 2016 | 96.04 | 96.51 | 95.59 | 96.30 | 810,034 | +0.21(+0.21%) |
May 04, 2016 | 94.90 | 96.42 | 94.47 | 96.09 | 1,095,153 | +0.47(+0.49%) |
May 03, 2016 | 95.88 | 96.45 | 95.01 | 95.62 | 668,654 | -0.86(-0.89%) |
May 02, 2016 | 95.34 | 96.73 | 94.74 | 96.48 | 625,064 | +1.66(+1.75%) |
Apr 29, 2016 | 94.92 | 95.43 | 94.23 | 94.83 | 1,116,132 | -0.58(-0.61%) |
Apr 28, 2016 | 95.86 | 96.51 | 95.06 | 95.41 | 633,918 | -0.70(-0.73%) |
Apr 27, 2016 | 95.89 | 96.83 | 94.87 | 96.11 | 833,060 | +0.04(+0.04%) |
Apr 26, 2016 | 96.25 | 96.58 | 95.43 | 96.07 | 795,386 | +0.40(+0.42%) |
Apr 25, 2016 | 94.64 | 95.78 | 94.28 | 95.67 | 766,387 | +0.44(+0.46%) |
Apr 22, 2016 | 94.56 | 95.27 | 94.13 | 95.23 | 565,422 | +1.10(+1.17%) |
Apr 21, 2016 | 94.70 | 95.48 | 93.78 | 94.12 | 899,404 | -0.57(-0.61%) |
Apr 20, 2016 | 96.57 | 96.65 | 94.56 | 94.70 | 584,821 | -1.81(-1.88%) |
Apr 19, 2016 | 95.89 | 96.52 | 95.44 | 96.51 | 589,662 | +0.83(+0.87%) |
Apr 18, 2016 | 95.20 | 95.79 | 94.45 | 95.67 | 952,370 | +0.32(+0.33%) |
Apr 15, 2016 | 94.50 | 95.52 | 93.99 | 95.36 | 732,813 | +0.93(+0.98%) |
Apr 14, 2016 | 94.48 | 94.81 | 94.11 | 94.43 | 655,871 | -0.02(-0.02%) |
Apr 13, 2016 | 95.55 | 95.58 | 94.05 | 94.45 | 985,157 | -0.63(-0.66%) |
Apr 12, 2016 | 93.83 | 95.47 | 93.73 | 95.08 | 1,126,058 | +1.69(+1.81%) |
Apr 11, 2016 | 93.84 | 94.19 | 93.18 | 93.39 | 634,940 | -0.16(-0.17%) |
Apr 08, 2016 | 93.35 | 94.67 | 92.77 | 93.55 | 772,561 | +0.67(+0.72%) |
Apr 07, 2016 | 93.71 | 94.04 | 92.51 | 92.88 | 814,230 | -1.24(-1.32%) |
Apr 06, 2016 | 93.35 | 94.19 | 92.36 | 94.12 | 671,028 | +0.64(+0.68%) |
Apr 05, 2016 | 93.53 | 94.24 | 93.21 | 93.48 | 708,561 | -0.35(-0.37%) |
Apr 04, 2016 | 93.65 | 94.06 | 93.33 | 93.83 | 733,885 | +0.15(+0.17%) |
Apr 01, 2016 | 93.25 | 94.15 | 92.85 | 93.67 | 822,090 | +0.15(+0.17%) |
Mar 31, 2016 | 93.23 | 93.63 | 92.75 | 93.52 | 973,167 | +0.26(+0.28%) |
Mar 30, 2016 | 93.45 | 94.03 | 93.08 | 93.25 | 818,856 | -0.04(-0.04%) |
Mar 29, 2016 | 91.38 | 93.43 | 91.18 | 93.29 | 786,836 | +1.83(+2.00%) |
Mar 28, 2016 | 90.78 | 91.85 | 90.56 | 91.46 | 688,013 | +0.78(+0.86%) |
Mar 24, 2016 | 90.62 | 90.68 | 90.68 | 90.68 | 941,024 | -0.28(-0.31%) |
Mar 23, 2016 | 91.69 | 92.04 | 90.91 | 90.96 | 1,170,525 | -0.78(-0.85%) |
Mar 22, 2016 | 92.04 | 92.61 | 91.10 | 91.74 | 1,276,350 | -0.46(-0.50%) |
Mar 21, 2016 | 92.31 | 92.97 | 91.77 | 92.20 | 1,725,654 | -0.52(-0.56%) |
Mar 18, 2016 | 93.06 | 93.35 | 92.42 | 92.72 | 1,684,671 | -0.25(-0.27%) |
Mar 17, 2016 | 91.96 | 93.44 | 91.29 | 92.97 | 1,202,378 | +1.19(+1.30%) |
Mar 16, 2016 | 89.71 | 92.12 | 89.60 | 91.78 | 1,123,154 | +1.46(+1.62%) |
Mar 15, 2016 | 89.40 | 90.59 | 88.98 | 90.32 | 1,068,960 | +0.48(+0.53%) |
Mar 14, 2016 | 89.55 | 90.02 | 88.93 | 89.84 | 946,542 | +0.01(+0.02%) |
Mar 11, 2016 | 86.31 | 89.94 | 85.67 | 89.83 | 1,628,396 | +4.08(+4.76%) |
Mar 10, 2016 | 86.44 | 86.79 | 84.69 | 85.74 | 495,144 | -0.16(-0.19%) |
Mar 09, 2016 | 85.97 | 86.59 | 85.67 | 85.90 | 958,303 | +0.18(+0.20%) |
Mar 08, 2016 | 86.55 | 87.05 | 85.58 | 85.73 | 802,763 | -1.13(-1.31%) |
Mar 07, 2016 | 85.95 | 87.33 | 85.95 | 86.86 | 651,948 | +0.05(+0.06%) |
Mar 04, 2016 | 86.63 | 86.92 | 86.20 | 86.81 | 1,061,483 | +0.13(+0.15%) |
Mar 03, 2016 | 86.14 | 86.87 | 85.89 | 86.68 | 1,043,157 | +0.27(+0.31%) |
Mar 02, 2016 | 86.03 | 86.46 | 85.49 | 86.41 | 795,939 | -0.02(-0.03%) |