Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.35 | 91.25 | 88.94 | 89.65 | 1,376,737 | +0.56(+0.63%) |
May 27, 2016 | 87.57 | 89.09 | 89.09 | 89.09 | 846,300 | +1.83(+2.10%) |
May 26, 2016 | 88.04 | 88.39 | 86.21 | 87.26 | 877,619 | -1.55(-1.75%) |
May 25, 2016 | 88.31 | 89.85 | 87.50 | 88.81 | 1,062,649 | +0.86(+0.98%) |
May 24, 2016 | 86.32 | 88.88 | 86.16 | 87.95 | 911,797 | +2.44(+2.85%) |
May 23, 2016 | 86.85 | 88.15 | 85.35 | 85.51 | 831,160 | -0.94(-1.09%) |
May 20, 2016 | 84.94 | 86.63 | 84.34 | 86.45 | 869,116 | +1.70(+2.01%) |
May 19, 2016 | 86.46 | 87.25 | 83.40 | 84.75 | 869,240 | -2.41(-2.77%) |
May 18, 2016 | 83.54 | 87.51 | 83.21 | 87.16 | 1,190,470 | +3.11(+3.70%) |
May 17, 2016 | 85.73 | 87.50 | 82.89 | 84.05 | 1,575,288 | -2.42(-2.80%) |
May 16, 2016 | 82.82 | 86.80 | 82.82 | 86.47 | 1,083,799 | +3.76(+4.55%) |
May 13, 2016 | 79.79 | 84.39 | 79.79 | 82.71 | 1,360,779 | +2.92(+3.66%) |
May 12, 2016 | 82.51 | 83.02 | 78.20 | 79.79 | 992,783 | -2.43(-2.96%) |
May 11, 2016 | 87.24 | 87.24 | 82.09 | 82.22 | 893,942 | -5.15(-5.89%) |
May 10, 2016 | 84.55 | 87.62 | 82.74 | 87.37 | 1,433,699 | +3.39(+4.04%) |
May 09, 2016 | 81.10 | 85.06 | 80.57 | 83.98 | 1,035,763 | +3.18(+3.94%) |
May 06, 2016 | 80.36 | 82.35 | 79.40 | 80.80 | 795,315 | +0.06(+0.07%) |
May 05, 2016 | 82.16 | 82.63 | 79.32 | 80.74 | 1,074,125 | -1.40(-1.70%) |
May 04, 2016 | 84.15 | 84.74 | 81.72 | 82.14 | 1,512,497 | -2.95(-3.47%) |
May 03, 2016 | 86.00 | 87.41 | 84.91 | 85.09 | 1,012,384 | -1.81(-2.08%) |
May 02, 2016 | 85.71 | 86.98 | 83.95 | 86.90 | 1,112,505 | +2.22(+2.62%) |
Apr 29, 2016 | 83.44 | 87.50 | 83.02 | 84.68 | 1,705,844 | -0.42(-0.49%) |
Apr 28, 2016 | 86.95 | 87.38 | 84.60 | 85.10 | 1,475,409 | -2.62(-2.99%) |
Apr 27, 2016 | 87.01 | 88.61 | 86.22 | 87.72 | 1,011,162 | -0.99(-1.12%) |
Apr 26, 2016 | 90.07 | 91.00 | 86.73 | 88.71 | 1,226,872 | -1.51(-1.67%) |
Apr 25, 2016 | 93.76 | 93.76 | 89.80 | 90.22 | 1,741,189 | -3.58(-3.82%) |
Apr 22, 2016 | 91.98 | 94.08 | 89.68 | 93.80 | 2,549,652 | +1.81(+1.97%) |
Apr 21, 2016 | 89.25 | 92.05 | 85.50 | 91.99 | 2,121,825 | +2.68(+3.00%) |
Apr 20, 2016 | 92.00 | 92.81 | 88.00 | 89.31 | 3,918,882 | +2.94(+3.40%) |
Apr 19, 2016 | 87.26 | 88.25 | 85.32 | 86.37 | 1,715,602 | -0.63(-0.72%) |
Apr 18, 2016 | 86.09 | 87.16 | 83.90 | 87.00 | 1,191,839 | +0.25(+0.29%) |
Apr 15, 2016 | 89.61 | 89.61 | 85.04 | 86.75 | 1,550,486 | -2.10(-2.36%) |
Apr 14, 2016 | 89.93 | 89.93 | 88.02 | 88.85 | 1,421,029 | +0.33(+0.37%) |
Apr 13, 2016 | 85.00 | 88.64 | 85.00 | 88.52 | 1,732,435 | +3.52(+4.14%) |
Apr 12, 2016 | 83.03 | 85.39 | 82.26 | 85.00 | 1,235,751 | +1.80(+2.16%) |
Apr 11, 2016 | 85.58 | 85.58 | 82.67 | 83.20 | 1,146,115 | -2.01(-2.36%) |
Apr 08, 2016 | 88.77 | 89.35 | 84.02 | 85.21 | 1,401,443 | -2.58(-2.94%) |
Apr 07, 2016 | 89.00 | 91.91 | 86.66 | 87.79 | 1,820,308 | -1.55(-1.73%) |
Apr 06, 2016 | 83.01 | 89.44 | 82.95 | 89.34 | 1,820,723 | +6.32(+7.61%) |
Apr 05, 2016 | 83.99 | 84.70 | 82.48 | 83.02 | 808,606 | -1.45(-1.72%) |
Apr 04, 2016 | 85.67 | 87.17 | 84.34 | 84.47 | 1,040,880 | -0.19(-0.22%) |
Apr 01, 2016 | 81.46 | 86.72 | 81.03 | 84.66 | 1,599,408 | +2.18(+2.64%) |
Mar 31, 2016 | 79.09 | 84.12 | 78.35 | 82.48 | 2,165,341 | +4.38(+5.61%) |
Mar 30, 2016 | 79.37 | 81.50 | 77.10 | 78.10 | 935,500 | -0.66(-0.84%) |
Mar 29, 2016 | 79.01 | 79.93 | 76.42 | 78.76 | 1,466,539 | -0.24(-0.30%) |
Mar 28, 2016 | 81.35 | 81.45 | 78.87 | 79.00 | 716,673 | -1.87(-2.31%) |
Mar 24, 2016 | 80.82 | 80.87 | 80.87 | 80.87 | 1,548,000 | +0.26(+0.32%) |
Mar 23, 2016 | 83.18 | 85.32 | 80.34 | 80.61 | 2,189,335 | -2.82(-3.38%) |
Mar 22, 2016 | 77.46 | 83.66 | 77.46 | 83.43 | 2,619,951 | +5.24(+6.70%) |
Mar 21, 2016 | 76.13 | 79.81 | 75.90 | 78.19 | 2,746,886 | -2.75(-3.40%) |
Mar 18, 2016 | 77.81 | 81.47 | 77.08 | 80.94 | 2,471,038 | +3.62(+4.68%) |
Mar 17, 2016 | 80.40 | 80.40 | 74.67 | 77.32 | 2,967,456 | -3.02(-3.76%) |
Mar 16, 2016 | 82.81 | 84.00 | 78.61 | 80.34 | 1,471,817 | -3.09(-3.70%) |
Mar 15, 2016 | 85.44 | 85.55 | 82.40 | 83.43 | 1,147,238 | -2.55(-2.97%) |
Mar 14, 2016 | 87.52 | 88.76 | 85.47 | 85.98 | 1,453,937 | -2.29(-2.59%) |
Mar 11, 2016 | 84.60 | 88.54 | 83.80 | 88.27 | 1,301,587 | +4.67(+5.59%) |
Mar 10, 2016 | 86.54 | 86.54 | 81.32 | 83.60 | 1,288,415 | -1.62(-1.90%) |
Mar 09, 2016 | 85.86 | 86.21 | 82.51 | 85.22 | 1,499,671 | -0.32(-0.37%) |
Mar 08, 2016 | 89.36 | 90.46 | 85.29 | 85.54 | 1,334,185 | -2.68(-3.04%) |
Mar 07, 2016 | 87.70 | 89.84 | 86.18 | 88.22 | 1,767,516 | +1.55(+1.79%) |
Mar 04, 2016 | 89.73 | 89.83 | 86.47 | 86.67 | 1,745,609 | -2.90(-3.24%) |
Mar 03, 2016 | 88.91 | 90.99 | 88.28 | 89.57 | 2,802,840 | +2.13(+2.44%) |
Mar 02, 2016 | 87.44 | 90.34 | 84.00 | 87.44 | 2,080,585 | -0.13(-0.15%) |