Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.92 | 103.27 | 102.53 | 102.90 | 662,771 | +0.17(+0.16%) |
May 27, 2016 | 101.79 | 102.73 | 102.73 | 102.73 | 867,922 | +0.91(+0.89%) |
May 26, 2016 | 102.12 | 102.32 | 101.64 | 101.83 | 263,592 | -0.11(-0.11%) |
May 25, 2016 | 101.45 | 102.08 | 101.35 | 101.94 | 438,661 | +0.69(+0.69%) |
May 24, 2016 | 100.07 | 101.42 | 100.07 | 101.25 | 437,042 | +1.71(+1.72%) |
May 23, 2016 | 99.74 | 100.03 | 99.42 | 99.54 | 325,541 | -0.12(-0.12%) |
May 20, 2016 | 98.72 | 99.72 | 98.55 | 99.65 | 378,399 | +1.32(+1.34%) |
May 19, 2016 | 98.20 | 99.00 | 97.47 | 98.34 | 2,491,641 | -0.53(-0.53%) |
May 18, 2016 | 98.58 | 99.73 | 98.20 | 98.86 | 504,502 | -0.07(-0.07%) |
May 17, 2016 | 99.85 | 100.34 | 98.48 | 98.93 | 1,965,216 | -1.06(-1.06%) |
May 16, 2016 | 99.22 | 100.32 | 99.00 | 99.99 | 300,036 | +1.10(+1.12%) |
May 13, 2016 | 99.45 | 99.92 | 98.57 | 98.89 | 513,982 | -0.72(-0.72%) |
May 12, 2016 | 100.49 | 100.62 | 99.00 | 99.61 | 519,412 | -0.47(-0.47%) |
May 11, 2016 | 101.02 | 101.10 | 100.02 | 100.08 | 350,653 | -1.01(-1.00%) |
May 10, 2016 | 100.55 | 101.15 | 100.12 | 101.09 | 409,973 | +1.05(+1.05%) |
May 09, 2016 | 99.89 | 100.49 | 99.56 | 100.04 | 375,915 | +0.14(+0.14%) |
May 06, 2016 | 99.12 | 99.97 | 98.92 | 99.89 | 1,129,677 | +0.49(+0.49%) |
May 05, 2016 | 100.18 | 100.24 | 99.21 | 99.41 | 506,176 | -0.25(-0.25%) |
May 04, 2016 | 99.77 | 100.57 | 99.28 | 99.65 | 514,403 | -0.56(-0.56%) |
May 03, 2016 | 101.14 | 101.14 | 99.62 | 100.22 | 1,045,510 | -1.55(-1.52%) |
May 02, 2016 | 101.31 | 101.84 | 100.73 | 101.76 | 366,147 | +0.77(+0.76%) |
Apr 29, 2016 | 101.38 | 101.61 | 100.26 | 101.00 | 743,459 | -0.67(-0.66%) |
Apr 28, 2016 | 102.38 | 102.89 | 101.44 | 101.67 | 376,744 | -1.15(-1.12%) |
Apr 27, 2016 | 102.34 | 102.97 | 102.04 | 102.81 | 370,824 | +0.57(+0.56%) |
Apr 26, 2016 | 101.59 | 102.28 | 101.33 | 102.25 | 494,397 | +0.90(+0.89%) |
Apr 25, 2016 | 101.74 | 101.74 | 100.93 | 101.35 | 398,863 | -0.54(-0.53%) |
Apr 22, 2016 | 101.03 | 102.00 | 101.03 | 101.89 | 1,194,539 | +0.95(+0.94%) |
Apr 21, 2016 | 101.69 | 101.88 | 100.75 | 100.94 | 395,620 | -0.72(-0.71%) |
Apr 20, 2016 | 101.52 | 102.17 | 101.13 | 101.66 | 506,571 | +0.06(+0.06%) |
Apr 19, 2016 | 101.55 | 102.08 | 101.12 | 101.59 | 383,466 | +0.41(+0.40%) |
Apr 18, 2016 | 100.25 | 101.30 | 100.08 | 101.19 | 384,806 | +0.50(+0.50%) |
Apr 15, 2016 | 100.12 | 100.77 | 100.09 | 100.69 | 878,598 | +0.28(+0.27%) |
Apr 14, 2016 | 100.55 | 100.69 | 100.15 | 100.41 | 346,491 | -0.20(-0.19%) |
Apr 13, 2016 | 99.38 | 100.62 | 99.24 | 100.61 | 755,314 | +1.87(+1.89%) |
Apr 12, 2016 | 97.81 | 98.93 | 97.48 | 98.74 | 404,038 | +0.97(+0.99%) |
Apr 11, 2016 | 98.52 | 99.16 | 97.76 | 97.77 | 393,305 | -0.21(-0.22%) |
Apr 08, 2016 | 98.23 | 98.68 | 97.66 | 97.98 | 330,693 | +0.55(+0.57%) |
Apr 07, 2016 | 98.07 | 98.41 | 96.95 | 97.43 | 288,719 | -1.26(-1.27%) |
Apr 06, 2016 | 97.65 | 98.71 | 97.39 | 98.68 | 387,950 | +1.09(+1.12%) |
Apr 05, 2016 | 97.97 | 98.30 | 97.53 | 97.59 | 382,721 | -1.14(-1.15%) |
Apr 04, 2016 | 99.34 | 99.61 | 98.63 | 98.73 | 493,304 | -0.75(-0.75%) |
Apr 01, 2016 | 98.60 | 99.60 | 98.05 | 99.48 | 439,852 | +0.23(+0.23%) |
Mar 31, 2016 | 99.02 | 99.52 | 98.92 | 99.25 | 488,320 | +0.27(+0.27%) |
Mar 30, 2016 | 99.41 | 99.61 | 98.74 | 98.98 | 739,854 | +0.08(+0.08%) |
Mar 29, 2016 | 96.58 | 98.90 | 96.33 | 98.90 | 351,755 | +2.07(+2.14%) |
Mar 28, 2016 | 96.95 | 97.10 | 96.16 | 96.82 | 374,068 | +0.17(+0.17%) |
Mar 24, 2016 | 95.97 | 96.65 | 96.65 | 96.65 | 807,709 | +0.15(+0.16%) |
Mar 23, 2016 | 97.77 | 97.83 | 96.45 | 96.50 | 473,306 | -1.61(-1.64%) |
Mar 22, 2016 | 97.69 | 98.42 | 97.36 | 98.11 | 524,072 | +0.04(+0.05%) |
Mar 21, 2016 | 98.10 | 98.44 | 97.78 | 98.07 | 736,036 | -0.17(-0.17%) |
Mar 18, 2016 | 97.72 | 98.45 | 97.55 | 98.24 | 622,202 | +0.68(+0.69%) |
Mar 17, 2016 | 96.11 | 97.85 | 95.84 | 97.56 | 485,262 | +1.31(+1.36%) |
Mar 16, 2016 | 94.98 | 96.39 | 94.98 | 96.25 | 731,464 | +0.93(+0.97%) |
Mar 15, 2016 | 95.85 | 96.03 | 95.07 | 95.33 | 336,628 | -1.07(-1.11%) |
Mar 14, 2016 | 96.35 | 96.69 | 95.95 | 96.40 | 738,959 | -0.32(-0.33%) |
Mar 11, 2016 | 95.60 | 96.77 | 95.52 | 96.72 | 476,240 | +1.94(+2.05%) |
Mar 10, 2016 | 95.61 | 95.81 | 93.81 | 94.78 | 532,680 | -0.44(-0.47%) |
Mar 09, 2016 | 95.06 | 95.40 | 94.55 | 95.22 | 332,962 | +0.46(+0.49%) |
Mar 08, 2016 | 96.42 | 96.44 | 94.67 | 94.76 | 640,107 | -2.14(-2.21%) |
Mar 07, 2016 | 95.70 | 97.02 | 95.59 | 96.90 | 1,652,382 | +0.78(+0.81%) |
Mar 04, 2016 | 95.63 | 95.81 | 95.30 | 96.12 | 1,562,168 | +0.60(+0.63%) |
Mar 03, 2016 | 94.46 | 95.53 | 94.35 | 95.51 | 757,566 | +1.07(+1.14%) |
Mar 02, 2016 | 93.34 | 94.44 | 93.16 | 94.44 | 566,213 | +1.03(+1.10%) |