Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 96.37 | 96.55 | 95.40 | 96.07 | 1,221,307 | +0.10(+0.11%) |
May 27, 2016 | 95.01 | 95.97 | 95.97 | 95.97 | 950,688 | +1.29(+1.36%) |
May 26, 2016 | 95.01 | 95.39 | 94.18 | 94.68 | 579,287 | -0.42(-0.45%) |
May 25, 2016 | 94.88 | 95.90 | 94.78 | 95.10 | 2,014,274 | +0.96(+1.02%) |
May 24, 2016 | 93.11 | 94.66 | 92.95 | 94.14 | 704,561 | +1.57(+1.70%) |
May 23, 2016 | 93.04 | 93.15 | 91.69 | 92.57 | 472,496 | -0.45(-0.48%) |
May 20, 2016 | 93.16 | 93.86 | 92.59 | 93.02 | 493,597 | +0.46(+0.49%) |
May 19, 2016 | 92.61 | 93.58 | 91.30 | 92.56 | 856,108 | -0.74(-0.79%) |
May 18, 2016 | 90.46 | 93.31 | 90.26 | 93.30 | 1,452,700 | +2.85(+3.15%) |
May 17, 2016 | 90.77 | 91.75 | 89.83 | 90.44 | 599,187 | -0.70(-0.77%) |
May 16, 2016 | 90.32 | 91.59 | 89.97 | 91.15 | 701,178 | +0.66(+0.72%) |
May 13, 2016 | 91.76 | 92.51 | 90.02 | 90.49 | 726,736 | -1.50(-1.63%) |
May 12, 2016 | 92.82 | 93.41 | 91.40 | 92.00 | 539,709 | -0.29(-0.31%) |
May 11, 2016 | 92.10 | 93.11 | 92.10 | 92.28 | 808,437 | -0.26(-0.28%) |
May 10, 2016 | 91.73 | 92.67 | 91.34 | 92.54 | 832,726 | +1.52(+1.67%) |
May 09, 2016 | 91.55 | 91.79 | 90.52 | 91.02 | 843,466 | -0.64(-0.70%) |
May 06, 2016 | 90.84 | 91.84 | 90.72 | 91.66 | 747,662 | +0.38(+0.41%) |
May 05, 2016 | 91.37 | 92.02 | 90.79 | 91.28 | 822,054 | +0.08(+0.09%) |
May 04, 2016 | 92.16 | 92.65 | 90.45 | 91.20 | 1,356,700 | -2.05(-2.20%) |
May 03, 2016 | 93.95 | 93.95 | 92.26 | 93.26 | 1,003,859 | -1.81(-1.90%) |
May 02, 2016 | 95.04 | 95.43 | 94.14 | 95.06 | 1,471,987 | +0.50(+0.53%) |
Apr 29, 2016 | 94.82 | 95.17 | 93.91 | 94.56 | 1,284,996 | -0.66(-0.69%) |
Apr 28, 2016 | 95.22 | 96.39 | 94.84 | 95.22 | 1,202,526 | -1.03(-1.07%) |
Apr 27, 2016 | 95.58 | 96.61 | 94.79 | 96.25 | 1,035,691 | +0.64(+0.67%) |
Apr 26, 2016 | 95.36 | 95.86 | 94.78 | 95.61 | 663,312 | +0.59(+0.62%) |
Apr 25, 2016 | 94.57 | 95.14 | 93.75 | 95.02 | 932,059 | -0.12(-0.13%) |
Apr 22, 2016 | 94.20 | 95.73 | 93.00 | 95.14 | 873,671 | +0.59(+0.63%) |
Apr 21, 2016 | 95.40 | 96.03 | 94.46 | 94.54 | 1,071,670 | -1.57(-1.63%) |
Apr 20, 2016 | 94.57 | 96.79 | 94.08 | 96.11 | 1,364,351 | +1.93(+2.04%) |
Apr 19, 2016 | 92.28 | 94.33 | 91.94 | 94.19 | 1,144,885 | +1.63(+1.76%) |
Apr 18, 2016 | 91.39 | 92.88 | 90.16 | 92.55 | 1,200,614 | +0.80(+0.87%) |
Apr 15, 2016 | 93.16 | 93.24 | 91.12 | 91.76 | 1,118,436 | -1.13(-1.21%) |
Apr 14, 2016 | 92.05 | 94.17 | 91.99 | 92.88 | 1,045,356 | +0.55(+0.60%) |
Apr 13, 2016 | 90.15 | 92.55 | 89.99 | 92.33 | 1,069,662 | +3.26(+3.66%) |
Apr 12, 2016 | 87.47 | 89.33 | 87.39 | 89.07 | 563,377 | +1.34(+1.53%) |
Apr 11, 2016 | 87.50 | 88.81 | 87.36 | 87.73 | 842,478 | +0.73(+0.84%) |
Apr 08, 2016 | 86.99 | 88.01 | 86.51 | 87.00 | 852,843 | +0.84(+0.97%) |
Apr 07, 2016 | 87.74 | 88.00 | 85.52 | 86.16 | 970,498 | -2.45(-2.76%) |
Apr 06, 2016 | 87.78 | 88.82 | 87.25 | 88.61 | 624,575 | +0.71(+0.81%) |
Apr 05, 2016 | 88.61 | 88.83 | 87.74 | 87.90 | 749,475 | -1.76(-1.96%) |
Apr 04, 2016 | 89.63 | 90.28 | 89.18 | 89.65 | 655,430 | -0.19(-0.21%) |
Apr 01, 2016 | 88.76 | 90.17 | 87.56 | 89.85 | 1,210,366 | +1.13(+1.28%) |
Mar 31, 2016 | 89.18 | 89.80 | 88.58 | 88.71 | 899,543 | -0.78(-0.87%) |
Mar 30, 2016 | 88.99 | 90.55 | 88.20 | 89.49 | 772,801 | +0.66(+0.74%) |
Mar 29, 2016 | 88.33 | 88.89 | 87.24 | 88.83 | 891,667 | -0.14(-0.16%) |
Mar 28, 2016 | 89.29 | 90.09 | 88.45 | 88.97 | 601,500 | +0.06(+0.07%) |
Mar 24, 2016 | 88.76 | 88.91 | 88.91 | 88.91 | 775,406 | -0.58(-0.64%) |
Mar 23, 2016 | 89.91 | 90.32 | 89.09 | 89.49 | 769,534 | -0.38(-0.42%) |
Mar 22, 2016 | 89.00 | 90.32 | 88.75 | 89.86 | 611,736 | -0.06(-0.07%) |
Mar 21, 2016 | 89.65 | 90.58 | 89.27 | 89.93 | 549,471 | -0.07(-0.08%) |
Mar 18, 2016 | 89.21 | 90.62 | 89.21 | 90.00 | 3,079,659 | +1.22(+1.38%) |
Mar 17, 2016 | 88.14 | 89.02 | 86.94 | 88.77 | 933,488 | +0.34(+0.38%) |
Mar 16, 2016 | 88.63 | 89.62 | 87.32 | 88.44 | 946,287 | -0.58(-0.65%) |
Mar 15, 2016 | 88.14 | 89.20 | 87.94 | 89.01 | 829,140 | -0.15(-0.17%) |
Mar 14, 2016 | 88.90 | 89.69 | 88.19 | 89.17 | 1,046,621 | +0.20(+0.22%) |
Mar 11, 2016 | 87.03 | 89.07 | 86.46 | 88.97 | 1,867,261 | +2.82(+3.27%) |
Mar 10, 2016 | 87.17 | 87.30 | 84.75 | 86.15 | 1,191,811 | -0.17(-0.19%) |
Mar 09, 2016 | 86.92 | 87.10 | 85.88 | 86.31 | 1,196,401 | +0.14(+0.17%) |
Mar 08, 2016 | 86.74 | 87.05 | 85.61 | 86.17 | 1,569,144 | -1.51(-1.72%) |
Mar 07, 2016 | 87.32 | 87.98 | 86.82 | 87.68 | 875,339 | -0.42(-0.47%) |
Mar 04, 2016 | 88.12 | 89.08 | 86.84 | 88.10 | 1,264,312 | +0.30(+0.35%) |
Mar 03, 2016 | 86.80 | 87.81 | 86.04 | 87.79 | 1,218,483 | +0.78(+0.89%) |
Mar 02, 2016 | 84.22 | 87.09 | 83.70 | 87.02 | 2,472,976 | +2.94(+3.50%) |