Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.93 | 92.23 | 91.16 | 91.46 | 12,449,688 | -0.30(-0.33%) |
May 27, 2016 | 91.75 | 91.76 | 91.76 | 91.76 | 5,725,422 | +0.13(+0.14%) |
May 26, 2016 | 91.81 | 91.98 | 91.59 | 91.63 | 4,895,531 | -0.37(-0.40%) |
May 25, 2016 | 91.86 | 92.30 | 91.59 | 92.00 | 6,721,571 | +0.54(+0.59%) |
May 24, 2016 | 91.33 | 92.12 | 91.33 | 91.46 | 7,545,875 | +0.43(+0.47%) |
May 23, 2016 | 91.53 | 91.57 | 90.94 | 91.03 | 7,961,652 | -0.39(-0.43%) |
May 20, 2016 | 91.07 | 91.64 | 90.71 | 91.42 | 9,160,679 | +0.48(+0.53%) |
May 19, 2016 | 91.06 | 91.10 | 90.42 | 90.94 | 10,213,684 | -0.60(-0.65%) |
May 18, 2016 | 91.56 | 91.89 | 90.97 | 91.54 | 10,258,645 | -0.19(-0.21%) |
May 17, 2016 | 92.31 | 92.32 | 91.26 | 91.73 | 11,458,038 | -0.49(-0.53%) |
May 16, 2016 | 91.38 | 92.38 | 91.32 | 92.23 | 7,721,731 | +0.71(+0.77%) |
May 13, 2016 | 91.79 | 91.94 | 91.36 | 91.52 | 8,412,950 | -0.54(-0.59%) |
May 12, 2016 | 92.27 | 92.48 | 91.50 | 92.06 | 8,879,957 | -0.11(-0.12%) |
May 11, 2016 | 92.33 | 92.48 | 92.12 | 92.17 | 8,289,593 | -0.24(-0.26%) |
May 10, 2016 | 91.87 | 92.68 | 91.81 | 92.41 | 10,369,168 | +0.77(+0.84%) |
May 09, 2016 | 91.05 | 91.86 | 90.85 | 91.65 | 8,081,276 | +0.79(+0.87%) |
May 06, 2016 | 90.73 | 91.11 | 90.48 | 90.86 | 7,569,103 | -0.11(-0.12%) |
May 05, 2016 | 90.32 | 91.15 | 90.32 | 90.97 | 6,706,058 | +0.53(+0.59%) |
May 04, 2016 | 90.29 | 90.69 | 90.02 | 90.44 | 6,470,676 | -0.38(-0.42%) |
May 03, 2016 | 90.71 | 91.15 | 90.36 | 90.82 | 9,372,975 | -0.05(-0.05%) |
May 02, 2016 | 90.44 | 90.90 | 90.20 | 90.86 | 6,424,885 | +0.54(+0.60%) |
Apr 29, 2016 | 90.31 | 90.44 | 89.86 | 90.32 | 9,647,121 | -0.32(-0.36%) |
Apr 28, 2016 | 90.34 | 90.83 | 89.97 | 90.65 | 8,238,868 | -0.23(-0.26%) |
Apr 27, 2016 | 91.03 | 91.23 | 90.63 | 90.88 | 7,146,515 | -0.11(-0.12%) |
Apr 26, 2016 | 91.43 | 91.52 | 90.78 | 90.99 | 7,263,479 | -0.48(-0.53%) |
Apr 25, 2016 | 91.32 | 91.51 | 90.65 | 91.48 | 7,618,730 | +0.15(+0.17%) |
Apr 22, 2016 | 91.41 | 91.67 | 90.93 | 91.32 | 9,317,271 | -0.20(-0.22%) |
Apr 21, 2016 | 91.32 | 91.65 | 90.88 | 91.52 | 9,783,541 | -0.01(-0.01%) |
Apr 20, 2016 | 91.22 | 92.02 | 91.11 | 91.53 | 10,190,956 | +0.73(+0.80%) |
Apr 19, 2016 | 89.98 | 91.83 | 89.84 | 90.81 | 13,061,308 | +1.41(+1.58%) |
Apr 18, 2016 | 88.65 | 89.53 | 88.38 | 89.40 | 9,641,738 | +0.60(+0.68%) |
Apr 15, 2016 | 88.70 | 88.97 | 88.24 | 88.79 | 12,480,523 | +0.27(+0.31%) |
Apr 14, 2016 | 88.65 | 88.88 | 88.20 | 88.52 | 5,530,658 | -0.02(-0.03%) |
Apr 13, 2016 | 88.65 | 88.93 | 88.09 | 88.54 | 7,145,253 | +0.22(+0.25%) |
Apr 12, 2016 | 87.84 | 88.84 | 87.64 | 88.33 | 10,438,315 | +0.51(+0.58%) |
Apr 11, 2016 | 87.96 | 88.34 | 87.56 | 87.82 | 8,467,381 | -0.10(-0.12%) |
Apr 08, 2016 | 88.14 | 88.36 | 87.65 | 87.92 | 7,819,478 | -0.14(-0.16%) |
Apr 07, 2016 | 87.84 | 88.34 | 87.54 | 88.06 | 9,707,184 | -0.12(-0.14%) |
Apr 06, 2016 | 87.62 | 88.24 | 86.94 | 88.18 | 8,473,502 | +0.38(+0.43%) |
Apr 05, 2016 | 87.22 | 88.52 | 87.04 | 87.80 | 9,850,870 | +0.29(+0.33%) |
Apr 04, 2016 | 87.70 | 87.92 | 87.25 | 87.51 | 13,238,647 | -0.48(-0.55%) |
Apr 01, 2016 | 87.04 | 88.08 | 86.79 | 88.00 | 11,221,431 | +0.80(+0.92%) |
Mar 31, 2016 | 87.73 | 87.83 | 87.07 | 87.20 | 10,135,005 | -0.63(-0.72%) |
Mar 30, 2016 | 88.20 | 88.29 | 87.79 | 87.83 | 6,512,286 | -0.13(-0.15%) |
Mar 29, 2016 | 87.28 | 88.04 | 86.83 | 87.95 | 8,205,204 | +0.73(+0.84%) |
Mar 28, 2016 | 87.37 | 87.76 | 87.08 | 87.22 | 5,879,358 | -0.06(-0.07%) |
Mar 24, 2016 | 87.21 | 87.29 | 87.29 | 87.29 | 7,798,217 | -0.15(-0.18%) |
Mar 23, 2016 | 86.46 | 87.70 | 86.39 | 87.44 | 10,164,315 | +0.90(+1.04%) |
Mar 22, 2016 | 86.46 | 86.74 | 86.27 | 86.54 | 9,705,645 | +0.08(+0.09%) |
Mar 21, 2016 | 86.56 | 86.83 | 85.87 | 86.46 | 9,523,151 | -0.18(-0.20%) |
Mar 18, 2016 | 86.22 | 86.91 | 85.71 | 86.63 | 18,313,064 | +0.61(+0.71%) |
Mar 17, 2016 | 86.61 | 86.71 | 85.79 | 86.02 | 10,635,467 | -0.54(-0.62%) |
Mar 16, 2016 | 86.82 | 86.86 | 86.13 | 86.56 | 8,766,316 | -0.28(-0.32%) |
Mar 15, 2016 | 86.73 | 87.32 | 86.04 | 86.84 | 10,518,315 | +0.08(+0.09%) |
Mar 14, 2016 | 86.97 | 87.28 | 86.48 | 86.76 | 8,987,286 | -0.04(-0.05%) |
Mar 11, 2016 | 86.63 | 87.03 | 86.40 | 86.80 | 9,633,796 | +0.46(+0.53%) |
Mar 10, 2016 | 86.22 | 86.62 | 85.48 | 86.34 | 12,997,748 | +0.24(+0.28%) |
Mar 09, 2016 | 86.10 | 86.25 | 85.50 | 86.10 | 9,385,909 | +0.50(+0.58%) |
Mar 08, 2016 | 85.84 | 86.04 | 85.40 | 85.60 | 9,471,374 | -0.42(-0.49%) |
Mar 07, 2016 | 85.42 | 86.17 | 85.01 | 86.02 | 8,653,100 | +0.19(+0.23%) |
Mar 04, 2016 | 85.84 | 86.21 | 85.48 | 85.83 | 8,333,238 | -0.12(-0.14%) |
Mar 03, 2016 | 86.09 | 86.23 | 85.13 | 85.95 | 8,595,665 | -0.31(-0.36%) |
Mar 02, 2016 | 86.16 | 86.56 | 85.77 | 86.26 | 12,119,379 | -0.15(-0.17%) |