Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.65 | 102.27 | 100.93 | 101.60 | 979,755 | -0.06(-0.05%) |
May 27, 2016 | 101.72 | 101.65 | 101.65 | 101.65 | 433,984 | -0.20(-0.19%) |
May 26, 2016 | 101.20 | 102.08 | 101.09 | 101.85 | 669,122 | +0.54(+0.53%) |
May 25, 2016 | 101.57 | 102.06 | 100.69 | 101.31 | 718,499 | +0.68(+0.67%) |
May 24, 2016 | 100.09 | 100.94 | 99.20 | 100.64 | 640,031 | +0.78(+0.78%) |
May 23, 2016 | 99.84 | 100.18 | 99.30 | 99.86 | 470,485 | +0.27(+0.27%) |
May 20, 2016 | 100.49 | 100.65 | 99.37 | 99.59 | 658,174 | -0.38(-0.38%) |
May 19, 2016 | 99.34 | 100.02 | 98.86 | 99.97 | 718,359 | +0.28(+0.28%) |
May 18, 2016 | 100.19 | 100.68 | 98.99 | 99.69 | 976,139 | -0.80(-0.80%) |
May 17, 2016 | 102.53 | 102.75 | 100.12 | 100.49 | 1,057,677 | -2.43(-2.36%) |
May 16, 2016 | 102.41 | 103.23 | 102.40 | 102.92 | 475,235 | +0.20(+0.20%) |
May 13, 2016 | 103.01 | 103.64 | 102.34 | 102.72 | 574,802 | -0.74(-0.71%) |
May 12, 2016 | 103.02 | 103.67 | 102.31 | 103.45 | 967,409 | +0.83(+0.80%) |
May 11, 2016 | 102.79 | 103.19 | 102.25 | 102.63 | 1,076,212 | -0.11(-0.11%) |
May 10, 2016 | 101.66 | 102.78 | 101.54 | 102.74 | 1,013,113 | +1.45(+1.43%) |
May 09, 2016 | 101.24 | 101.85 | 100.76 | 101.29 | 585,999 | +0.12(+0.12%) |
May 06, 2016 | 100.47 | 101.38 | 99.66 | 101.17 | 953,471 | +0.70(+0.69%) |
May 05, 2016 | 100.52 | 101.32 | 100.20 | 100.48 | 683,388 | +0.18(+0.18%) |
May 04, 2016 | 99.16 | 100.51 | 98.66 | 100.30 | 958,179 | +1.04(+1.05%) |
May 03, 2016 | 99.68 | 100.15 | 98.94 | 99.26 | 723,300 | -0.67(-0.67%) |
May 02, 2016 | 99.58 | 100.38 | 99.40 | 99.93 | 1,177,036 | +0.55(+0.55%) |
Apr 29, 2016 | 99.64 | 100.37 | 98.45 | 99.38 | 874,853 | -0.63(-0.63%) |
Apr 28, 2016 | 99.65 | 100.52 | 99.47 | 100.01 | 538,205 | -0.12(-0.12%) |
Apr 27, 2016 | 99.85 | 100.53 | 99.26 | 100.13 | 598,245 | +0.49(+0.49%) |
Apr 26, 2016 | 100.04 | 100.88 | 99.54 | 99.64 | 968,166 | -0.09(-0.09%) |
Apr 25, 2016 | 98.30 | 100.12 | 97.94 | 99.73 | 878,805 | +1.00(+1.01%) |
Apr 22, 2016 | 97.61 | 98.80 | 97.30 | 98.73 | 1,193,402 | +1.23(+1.26%) |
Apr 21, 2016 | 100.34 | 100.34 | 97.26 | 97.50 | 1,809,749 | -3.10(-3.08%) |
Apr 20, 2016 | 101.13 | 101.54 | 100.58 | 100.60 | 623,914 | -0.77(-0.76%) |
Apr 19, 2016 | 101.52 | 102.12 | 101.13 | 101.38 | 1,133,103 | +0.12(+0.12%) |
Apr 18, 2016 | 100.57 | 101.39 | 100.19 | 101.26 | 917,603 | +0.77(+0.76%) |
Apr 15, 2016 | 99.83 | 100.57 | 99.37 | 100.49 | 917,570 | +0.78(+0.78%) |
Apr 14, 2016 | 100.32 | 100.61 | 99.59 | 99.71 | 1,584,472 | -0.64(-0.64%) |
Apr 13, 2016 | 100.30 | 100.41 | 99.10 | 100.35 | 1,174,729 | +0.19(+0.19%) |
Apr 12, 2016 | 99.95 | 100.39 | 99.72 | 100.16 | 469,766 | +0.15(+0.15%) |
Apr 11, 2016 | 100.41 | 100.89 | 99.98 | 100.01 | 837,875 | -0.09(-0.09%) |
Apr 08, 2016 | 100.11 | 100.40 | 99.80 | 100.10 | 650,373 | +0.14(+0.14%) |
Apr 07, 2016 | 99.18 | 100.27 | 99.82 | 99.96 | 1,185,570 | +0.14(+0.14%) |
Apr 06, 2016 | 98.57 | 99.83 | 98.41 | 99.82 | 1,566,782 | +1.20(+1.21%) |
Apr 05, 2016 | 99.73 | 99.90 | 97.94 | 98.62 | 2,552,158 | -1.22(-1.22%) |
Apr 04, 2016 | 101.79 | 102.38 | 99.38 | 99.84 | 2,518,314 | -3.87(-3.74%) |
Apr 01, 2016 | 101.06 | 103.81 | 101.06 | 103.72 | 1,213,070 | +2.10(+2.06%) |
Mar 31, 2016 | 101.79 | 102.03 | 101.47 | 101.62 | 1,342,518 | -0.27(-0.26%) |
Mar 30, 2016 | 102.11 | 102.17 | 100.73 | 101.89 | 991,899 | +0.16(+0.15%) |
Mar 29, 2016 | 101.56 | 102.18 | 101.36 | 101.73 | 782,955 | +0.30(+0.29%) |
Mar 28, 2016 | 100.78 | 102.22 | 100.78 | 101.43 | 716,665 | +0.70(+0.69%) |
Mar 24, 2016 | 100.56 | 100.73 | 100.73 | 100.73 | 720,118 | -0.05(-0.05%) |
Mar 23, 2016 | 99.94 | 101.06 | 99.27 | 100.78 | 823,483 | +0.84(+0.84%) |
Mar 22, 2016 | 100.16 | 100.63 | 99.52 | 99.94 | 844,832 | -0.50(-0.50%) |
Mar 21, 2016 | 100.33 | 101.28 | 100.27 | 100.44 | 742,841 | -0.40(-0.40%) |
Mar 18, 2016 | 101.72 | 101.72 | 100.52 | 100.84 | 1,816,475 | -0.83(-0.82%) |
Mar 17, 2016 | 100.98 | 102.13 | 100.86 | 101.67 | 1,079,650 | +0.60(+0.60%) |
Mar 16, 2016 | 100.23 | 101.36 | 99.80 | 101.07 | 745,813 | +0.53(+0.53%) |
Mar 15, 2016 | 100.55 | 101.54 | 100.34 | 100.54 | 1,116,604 | -0.63(-0.62%) |
Mar 14, 2016 | 101.07 | 101.07 | 100.55 | 101.17 | 678,418 | -0.20(-0.20%) |
Mar 11, 2016 | 100.89 | 101.68 | 100.58 | 101.37 | 993,054 | +0.81(+0.80%) |
Mar 10, 2016 | 99.86 | 100.78 | 99.59 | 100.56 | 1,080,554 | +1.11(+1.12%) |
Mar 09, 2016 | 99.32 | 99.93 | 98.62 | 99.45 | 1,337,342 | +0.67(+0.68%) |
Mar 08, 2016 | 98.80 | 99.56 | 98.35 | 98.78 | 1,942,511 | -0.46(-0.47%) |
Mar 07, 2016 | 99.58 | 99.84 | 98.86 | 99.24 | 1,131,424 | -0.58(-0.58%) |
Mar 04, 2016 | 100.02 | 100.35 | 99.26 | 99.82 | 1,024,171 | -0.60(-0.60%) |
Mar 03, 2016 | 99.79 | 100.58 | 99.08 | 100.42 | 648,827 | +0.39(+0.39%) |
Mar 02, 2016 | 99.97 | 100.35 | 98.19 | 100.03 | 978,849 | -0.33(-0.33%) |