Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.44 | 92.88 | 91.81 | 92.26 | 203,900 | +0.03(+0.03%) |
May 27, 2016 | 90.23 | 92.23 | 92.23 | 92.23 | 171,300 | +1.73(+1.91%) |
May 26, 2016 | 92.07 | 92.27 | 90.48 | 90.50 | 149,552 | -1.18(-1.29%) |
May 25, 2016 | 91.58 | 92.46 | 91.07 | 91.68 | 181,140 | +0.42(+0.46%) |
May 24, 2016 | 90.01 | 91.40 | 89.03 | 91.26 | 188,711 | +2.07(+2.32%) |
May 23, 2016 | 88.55 | 89.89 | 88.02 | 89.19 | 186,750 | +0.52(+0.59%) |
May 20, 2016 | 87.74 | 89.35 | 87.47 | 88.67 | 244,214 | +1.15(+1.31%) |
May 19, 2016 | 88.09 | 88.87 | 86.46 | 87.52 | 351,499 | -1.37(-1.54%) |
May 18, 2016 | 88.08 | 90.16 | 88.05 | 88.89 | 237,376 | +0.54(+0.61%) |
May 17, 2016 | 88.56 | 90.20 | 87.77 | 88.35 | 219,097 | -0.31(-0.35%) |
May 16, 2016 | 87.51 | 89.05 | 87.43 | 88.66 | 311,847 | +1.58(+1.81%) |
May 13, 2016 | 89.98 | 90.58 | 86.44 | 87.08 | 611,215 | -3.03(-3.36%) |
May 12, 2016 | 91.82 | 92.14 | 89.46 | 90.11 | 479,765 | -1.16(-1.27%) |
May 11, 2016 | 90.61 | 92.06 | 90.01 | 91.27 | 370,878 | +0.33(+0.36%) |
May 10, 2016 | 90.26 | 91.29 | 89.46 | 90.94 | 225,414 | +1.30(+1.45%) |
May 09, 2016 | 90.53 | 91.05 | 89.34 | 89.64 | 300,479 | -1.33(-1.46%) |
May 06, 2016 | 89.76 | 91.49 | 89.22 | 90.97 | 281,249 | +0.82(+0.91%) |
May 05, 2016 | 90.04 | 91.19 | 88.85 | 90.15 | 314,964 | +0.39(+0.43%) |
May 04, 2016 | 89.64 | 90.32 | 88.03 | 89.76 | 607,411 | -0.73(-0.81%) |
May 03, 2016 | 93.48 | 93.78 | 90.40 | 90.49 | 722,113 | -3.84(-4.07%) |
May 02, 2016 | 94.95 | 94.95 | 93.42 | 94.33 | 352,361 | -0.16(-0.17%) |
Apr 29, 2016 | 94.93 | 95.11 | 92.93 | 94.49 | 378,106 | +0.50(+0.53%) |
Apr 28, 2016 | 94.27 | 96.84 | 93.52 | 93.99 | 446,662 | -1.68(-1.76%) |
Apr 27, 2016 | 92.07 | 96.47 | 92.07 | 95.67 | 586,631 | +5.42(+6.01%) |
Apr 26, 2016 | 88.82 | 90.99 | 88.24 | 90.25 | 362,638 | +1.65(+1.86%) |
Apr 25, 2016 | 89.36 | 89.89 | 88.03 | 88.60 | 185,383 | -1.26(-1.40%) |
Apr 22, 2016 | 88.20 | 90.08 | 88.11 | 89.86 | 339,110 | +2.03(+2.31%) |
Apr 21, 2016 | 88.75 | 90.01 | 87.40 | 87.83 | 357,394 | -0.85(-0.96%) |
Apr 20, 2016 | 88.14 | 88.89 | 87.18 | 88.68 | 322,251 | +0.26(+0.29%) |
Apr 19, 2016 | 88.44 | 89.14 | 87.70 | 88.42 | 397,376 | +0.58(+0.66%) |
Apr 18, 2016 | 85.50 | 87.90 | 85.41 | 87.84 | 231,415 | +1.67(+1.94%) |
Apr 15, 2016 | 86.20 | 87.20 | 84.78 | 86.17 | 176,492 | -0.42(-0.49%) |
Apr 14, 2016 | 86.49 | 87.06 | 85.32 | 86.59 | 407,535 | +0.04(+0.05%) |
Apr 13, 2016 | 85.00 | 86.81 | 83.97 | 86.55 | 319,569 | +2.44(+2.90%) |
Apr 12, 2016 | 81.38 | 84.36 | 81.38 | 84.11 | 407,231 | +2.78(+3.42%) |
Apr 11, 2016 | 81.56 | 83.70 | 81.29 | 81.33 | 203,600 | +0.14(+0.17%) |
Apr 08, 2016 | 80.24 | 82.07 | 80.24 | 81.19 | 165,021 | +1.76(+2.22%) |
Apr 07, 2016 | 81.33 | 81.77 | 78.95 | 79.43 | 350,104 | -2.53(-3.09%) |
Apr 06, 2016 | 80.64 | 82.01 | 80.09 | 81.96 | 239,061 | +1.44(+1.79%) |
Apr 05, 2016 | 80.91 | 81.71 | 79.43 | 80.52 | 231,281 | -0.90(-1.11%) |
Apr 04, 2016 | 84.31 | 84.69 | 81.01 | 81.42 | 513,652 | -2.84(-3.37%) |
Apr 01, 2016 | 82.47 | 84.36 | 81.88 | 84.26 | 301,068 | +0.90(+1.08%) |
Mar 31, 2016 | 82.70 | 83.80 | 82.38 | 83.36 | 232,119 | +0.46(+0.55%) |
Mar 30, 2016 | 83.18 | 84.04 | 81.85 | 82.90 | 383,277 | +0.45(+0.55%) |
Mar 29, 2016 | 81.50 | 82.59 | 80.18 | 82.45 | 672,840 | +0.55(+0.67%) |
Mar 28, 2016 | 81.59 | 82.31 | 80.51 | 81.90 | 308,107 | +0.64(+0.79%) |
Mar 24, 2016 | 79.29 | 81.26 | 81.26 | 81.26 | 343,500 | +1.16(+1.45%) |
Mar 23, 2016 | 80.97 | 81.26 | 79.80 | 80.10 | 362,643 | -0.87(-1.07%) |
Mar 22, 2016 | 81.20 | 81.63 | 80.02 | 80.97 | 330,609 | -0.90(-1.10%) |
Mar 21, 2016 | 81.34 | 82.22 | 80.64 | 81.87 | 324,528 | +0.34(+0.42%) |
Mar 18, 2016 | 81.15 | 82.75 | 80.78 | 81.53 | 528,649 | +0.57(+0.70%) |
Mar 17, 2016 | 78.58 | 81.32 | 78.13 | 80.96 | 446,738 | +2.41(+3.07%) |
Mar 16, 2016 | 76.74 | 78.68 | 76.48 | 78.55 | 338,804 | +1.35(+1.75%) |
Mar 15, 2016 | 77.75 | 77.75 | 76.86 | 77.20 | 466,474 | -1.12(-1.43%) |
Mar 14, 2016 | 79.61 | 79.61 | 77.90 | 78.32 | 650,188 | -1.60(-2.00%) |
Mar 11, 2016 | 77.60 | 80.08 | 77.57 | 79.92 | 548,802 | +3.49(+4.57%) |
Mar 10, 2016 | 76.31 | 76.76 | 75.28 | 76.43 | 510,079 | +0.32(+0.42%) |
Mar 09, 2016 | 74.92 | 76.30 | 74.04 | 76.11 | 397,201 | +1.62(+2.17%) |
Mar 08, 2016 | 76.77 | 77.18 | 74.33 | 74.49 | 590,351 | -2.90(-3.75%) |
Mar 07, 2016 | 75.32 | 77.55 | 74.84 | 77.39 | 505,939 | +1.66(+2.19%) |
Mar 04, 2016 | 73.92 | 75.98 | 73.65 | 75.73 | 628,182 | +2.16(+2.94%) |
Mar 03, 2016 | 70.44 | 73.62 | 70.44 | 73.57 | 527,287 | +3.05(+4.33%) |
Mar 02, 2016 | 68.55 | 70.80 | 68.26 | 70.52 | 554,782 | +2.60(+3.83%) |