Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 98.41 | 98.70 | 97.00 | 97.25 | 5,919,207 | -1.08(-1.10%) |
May 27, 2016 | 97.93 | 98.33 | 98.33 | 98.33 | 1,689,108 | +0.41(+0.41%) |
May 26, 2016 | 97.42 | 98.07 | 97.31 | 97.92 | 1,714,263 | +0.54(+0.56%) |
May 25, 2016 | 97.49 | 97.91 | 96.92 | 97.38 | 3,301,497 | +0.34(+0.36%) |
May 24, 2016 | 96.48 | 97.42 | 96.15 | 97.03 | 2,055,532 | +0.62(+0.64%) |
May 23, 2016 | 96.56 | 96.68 | 96.19 | 96.41 | 1,856,862 | -0.08(-0.09%) |
May 20, 2016 | 97.31 | 97.53 | 96.25 | 96.50 | 2,407,618 | -0.57(-0.58%) |
May 19, 2016 | 96.25 | 97.12 | 96.00 | 97.06 | 1,776,219 | +0.52(+0.54%) |
May 18, 2016 | 96.70 | 97.04 | 95.69 | 96.54 | 2,155,243 | -0.23(-0.24%) |
May 17, 2016 | 98.92 | 99.51 | 96.39 | 96.77 | 2,138,633 | -2.42(-2.44%) |
May 16, 2016 | 98.61 | 99.48 | 98.58 | 99.19 | 1,205,439 | +0.30(+0.30%) |
May 13, 2016 | 99.38 | 100.05 | 98.83 | 98.89 | 1,867,741 | -0.67(-0.67%) |
May 12, 2016 | 99.18 | 99.95 | 98.93 | 99.56 | 1,356,891 | +0.94(+0.95%) |
May 11, 2016 | 99.04 | 99.23 | 98.33 | 98.62 | 1,704,507 | -0.31(-0.31%) |
May 10, 2016 | 98.06 | 98.98 | 98.00 | 98.92 | 1,511,195 | +0.84(+0.86%) |
May 09, 2016 | 97.98 | 98.72 | 97.81 | 98.08 | 1,814,369 | +0.16(+0.16%) |
May 06, 2016 | 97.60 | 98.07 | 97.15 | 97.92 | 1,901,537 | +0.43(+0.44%) |
May 05, 2016 | 97.91 | 98.90 | 97.28 | 97.49 | 2,829,779 | -0.44(-0.45%) |
May 04, 2016 | 96.41 | 98.24 | 96.12 | 97.93 | 3,166,758 | +1.38(+1.43%) |
May 03, 2016 | 95.53 | 97.36 | 95.46 | 96.55 | 2,415,757 | +0.70(+0.73%) |
May 02, 2016 | 95.59 | 96.44 | 94.79 | 95.86 | 2,600,540 | +0.02(+0.02%) |
Apr 29, 2016 | 96.25 | 96.64 | 94.85 | 95.83 | 4,062,185 | -0.80(-0.83%) |
Apr 28, 2016 | 95.81 | 97.09 | 95.69 | 96.64 | 3,119,903 | +0.41(+0.43%) |
Apr 27, 2016 | 95.14 | 96.54 | 94.91 | 96.22 | 4,326,968 | +1.45(+1.53%) |
Apr 26, 2016 | 96.95 | 97.11 | 94.55 | 94.78 | 4,319,844 | -1.84(-1.90%) |
Apr 25, 2016 | 96.39 | 96.70 | 95.19 | 96.61 | 4,887,265 | -0.51(-0.53%) |
Apr 22, 2016 | 96.08 | 97.40 | 94.98 | 97.13 | 7,479,690 | -3.73(-3.70%) |
Apr 21, 2016 | 103.63 | 103.70 | 100.85 | 100.85 | 3,898,188 | -2.98(-2.87%) |
Apr 20, 2016 | 104.87 | 105.24 | 103.79 | 103.84 | 2,036,355 | -1.12(-1.07%) |
Apr 19, 2016 | 104.75 | 105.52 | 104.13 | 104.96 | 2,163,682 | +0.35(+0.34%) |
Apr 18, 2016 | 104.47 | 104.92 | 103.92 | 104.61 | 1,667,009 | +0.14(+0.13%) |
Apr 15, 2016 | 104.21 | 104.74 | 103.92 | 104.47 | 1,855,959 | +0.33(+0.32%) |
Apr 14, 2016 | 104.09 | 105.29 | 103.91 | 104.14 | 2,665,524 | +0.29(+0.28%) |
Apr 13, 2016 | 105.94 | 105.94 | 103.72 | 103.85 | 2,600,286 | -1.89(-1.79%) |
Apr 12, 2016 | 105.28 | 105.79 | 104.69 | 105.74 | 1,922,867 | +0.67(+0.64%) |
Apr 11, 2016 | 105.35 | 106.22 | 104.93 | 105.06 | 2,205,357 | -0.18(-0.17%) |
Apr 08, 2016 | 105.11 | 105.33 | 104.50 | 105.25 | 1,369,015 | +0.64(+0.61%) |
Apr 07, 2016 | 104.53 | 104.86 | 104.11 | 104.61 | 1,327,674 | -0.47(-0.45%) |
Apr 06, 2016 | 104.15 | 105.11 | 103.90 | 105.08 | 1,710,087 | +0.78(+0.75%) |
Apr 05, 2016 | 104.25 | 104.85 | 104.03 | 104.30 | 1,789,031 | -0.01(-0.01%) |
Apr 04, 2016 | 104.25 | 104.80 | 103.81 | 104.31 | 1,510,059 | +0.05(+0.04%) |
Apr 01, 2016 | 102.06 | 104.41 | 101.83 | 104.26 | 1,818,474 | +1.29(+1.26%) |
Mar 31, 2016 | 103.55 | 104.01 | 102.88 | 102.97 | 1,588,647 | -0.92(-0.88%) |
Mar 30, 2016 | 103.72 | 104.35 | 103.42 | 103.89 | 1,475,832 | +0.55(+0.53%) |
Mar 29, 2016 | 102.59 | 103.46 | 102.38 | 103.33 | 1,732,296 | +0.57(+0.56%) |
Mar 28, 2016 | 102.48 | 103.38 | 102.45 | 102.76 | 1,680,738 | +0.53(+0.52%) |
Mar 24, 2016 | 102.32 | 102.23 | 102.23 | 102.23 | 1,433,456 | -0.33(-0.32%) |
Mar 23, 2016 | 102.37 | 103.63 | 102.32 | 102.56 | 2,908,927 | +0.26(+0.26%) |
Mar 22, 2016 | 103.28 | 103.32 | 101.70 | 102.30 | 2,526,521 | -1.24(-1.20%) |
Mar 21, 2016 | 104.17 | 104.17 | 102.73 | 103.54 | 2,318,159 | -0.21(-0.21%) |
Mar 18, 2016 | 104.04 | 104.49 | 103.26 | 103.75 | 5,956,550 | -0.36(-0.35%) |
Mar 17, 2016 | 103.48 | 104.57 | 103.32 | 104.11 | 1,717,558 | +0.60(+0.58%) |
Mar 16, 2016 | 102.80 | 103.88 | 102.11 | 103.52 | 1,891,572 | +0.46(+0.45%) |
Mar 15, 2016 | 102.76 | 103.38 | 102.20 | 103.06 | 1,902,232 | -0.07(-0.07%) |
Mar 14, 2016 | 101.98 | 103.17 | 101.68 | 103.13 | 2,460,916 | +1.20(+1.18%) |
Mar 11, 2016 | 101.24 | 102.02 | 100.81 | 101.92 | 2,230,907 | +0.97(+0.96%) |
Mar 10, 2016 | 101.57 | 101.86 | 99.89 | 100.95 | 2,404,357 | -0.07(-0.07%) |
Mar 09, 2016 | 101.43 | 102.19 | 100.68 | 101.02 | 2,537,306 | -0.29(-0.29%) |
Mar 08, 2016 | 100.38 | 102.55 | 100.13 | 101.31 | 3,806,664 | +0.58(+0.58%) |
Mar 07, 2016 | 100.78 | 101.48 | 100.13 | 100.73 | 2,350,144 | -0.73(-0.72%) |
Mar 04, 2016 | 100.76 | 101.73 | 100.19 | 101.46 | 2,364,929 | +0.70(+0.69%) |
Mar 03, 2016 | 100.36 | 100.82 | 99.64 | 100.76 | 1,994,032 | +0.05(+0.05%) |
Mar 02, 2016 | 99.54 | 100.74 | 98.57 | 100.72 | 2,169,931 | +0.65(+0.65%) |