Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 104.17 | 104.86 | 102.74 | 103.99 | 85,675 | -0.04(-0.04%) |
May 27, 2016 | 102.49 | 104.03 | 104.03 | 104.03 | 69,400 | +1.28(+1.25%) |
May 26, 2016 | 104.08 | 104.08 | 102.15 | 102.75 | 80,871 | -1.09(-1.05%) |
May 25, 2016 | 105.19 | 105.28 | 103.73 | 103.84 | 141,778 | -0.86(-0.82%) |
May 24, 2016 | 102.14 | 105.22 | 101.80 | 104.70 | 148,324 | +2.71(+2.66%) |
May 23, 2016 | 101.75 | 102.59 | 100.91 | 101.99 | 128,826 | +0.36(+0.35%) |
May 20, 2016 | 100.89 | 102.04 | 100.27 | 101.63 | 69,554 | +0.82(+0.81%) |
May 19, 2016 | 100.76 | 101.99 | 99.78 | 100.81 | 119,927 | +0.28(+0.28%) |
May 18, 2016 | 99.86 | 100.90 | 99.06 | 100.53 | 111,808 | +0.66(+0.66%) |
May 17, 2016 | 100.93 | 102.22 | 99.51 | 99.87 | 150,406 | -1.19(-1.18%) |
May 16, 2016 | 100.28 | 102.26 | 99.95 | 101.06 | 107,771 | +1.17(+1.17%) |
May 13, 2016 | 99.94 | 100.42 | 99.27 | 99.89 | 68,051 | -0.48(-0.48%) |
May 12, 2016 | 102.86 | 102.86 | 98.15 | 100.37 | 223,289 | -2.08(-2.03%) |
May 11, 2016 | 107.11 | 108.68 | 101.98 | 102.45 | 274,118 | -3.10(-2.94%) |
May 10, 2016 | 104.00 | 106.45 | 102.54 | 105.55 | 161,613 | +2.11(+2.04%) |
May 09, 2016 | 101.40 | 104.39 | 101.40 | 103.44 | 87,230 | +1.58(+1.55%) |
May 06, 2016 | 101.10 | 102.11 | 100.53 | 101.86 | 138,060 | +0.20(+0.20%) |
May 05, 2016 | 101.00 | 102.35 | 100.17 | 101.66 | 72,053 | +0.80(+0.79%) |
May 04, 2016 | 100.19 | 101.43 | 99.72 | 100.86 | 116,597 | -0.50(-0.49%) |
May 03, 2016 | 100.36 | 102.18 | 100.36 | 101.36 | 120,522 | +0.16(+0.16%) |
May 02, 2016 | 99.80 | 102.86 | 98.88 | 101.20 | 130,195 | +1.86(+1.87%) |
Apr 29, 2016 | 100.56 | 100.56 | 98.10 | 99.34 | 175,852 | -1.62(-1.60%) |
Apr 28, 2016 | 103.56 | 103.88 | 100.55 | 100.96 | 154,846 | -3.35(-3.21%) |
Apr 27, 2016 | 104.31 | 105.55 | 103.08 | 104.31 | 96,041 | -0.08(-0.08%) |
Apr 26, 2016 | 102.83 | 104.90 | 102.00 | 104.39 | 135,569 | +1.90(+1.85%) |
Apr 25, 2016 | 103.36 | 103.78 | 101.96 | 102.49 | 120,454 | -1.07(-1.03%) |
Apr 22, 2016 | 102.76 | 104.01 | 102.16 | 103.56 | 85,551 | +0.49(+0.48%) |
Apr 21, 2016 | 103.37 | 104.38 | 102.26 | 103.07 | 139,521 | -0.76(-0.73%) |
Apr 20, 2016 | 102.71 | 104.37 | 102.04 | 103.83 | 95,581 | +1.29(+1.26%) |
Apr 19, 2016 | 104.37 | 104.84 | 102.17 | 102.54 | 140,037 | -2.01(-1.92%) |
Apr 18, 2016 | 104.71 | 104.87 | 103.72 | 104.55 | 90,655 | -1.04(-0.98%) |
Apr 15, 2016 | 103.22 | 106.27 | 102.34 | 105.59 | 169,123 | +1.64(+1.58%) |
Apr 14, 2016 | 103.57 | 104.49 | 102.55 | 103.95 | 100,116 | +0.26(+0.25%) |
Apr 13, 2016 | 101.09 | 103.90 | 99.52 | 103.69 | 107,126 | +3.11(+3.09%) |
Apr 12, 2016 | 99.46 | 100.78 | 98.74 | 100.58 | 113,708 | +0.79(+0.79%) |
Apr 11, 2016 | 101.35 | 101.95 | 99.25 | 99.79 | 85,008 | -1.70(-1.68%) |
Apr 08, 2016 | 102.13 | 102.13 | 100.43 | 101.49 | 80,840 | +0.09(+0.09%) |
Apr 07, 2016 | 102.57 | 102.57 | 100.29 | 101.40 | 112,795 | -1.54(-1.50%) |
Apr 06, 2016 | 101.19 | 102.99 | 100.71 | 102.94 | 88,201 | +1.95(+1.93%) |
Apr 05, 2016 | 101.80 | 101.83 | 100.05 | 100.99 | 175,999 | -1.19(-1.16%) |
Apr 04, 2016 | 102.62 | 104.06 | 102.01 | 102.18 | 100,172 | -0.89(-0.86%) |
Apr 01, 2016 | 103.61 | 104.08 | 102.18 | 103.07 | 132,708 | -1.03(-0.99%) |
Mar 31, 2016 | 104.66 | 105.71 | 103.74 | 104.10 | 262,036 | -0.70(-0.67%) |
Mar 30, 2016 | 103.51 | 104.99 | 102.63 | 104.80 | 142,302 | +1.18(+1.14%) |
Mar 29, 2016 | 98.68 | 103.68 | 98.11 | 103.62 | 174,902 | +4.96(+5.03%) |
Mar 28, 2016 | 98.27 | 99.20 | 97.24 | 98.66 | 99,998 | +0.48(+0.49%) |
Mar 24, 2016 | 98.62 | 98.18 | 98.18 | 98.18 | 106,800 | -0.84(-0.85%) |
Mar 23, 2016 | 100.01 | 100.19 | 98.55 | 99.02 | 155,338 | -0.91(-0.91%) |
Mar 22, 2016 | 99.88 | 100.57 | 98.99 | 99.93 | 163,962 | -0.34(-0.34%) |
Mar 21, 2016 | 98.77 | 101.05 | 98.17 | 100.27 | 212,090 | +1.12(+1.13%) |
Mar 18, 2016 | 96.30 | 99.54 | 94.28 | 99.15 | 289,542 | +3.33(+3.48%) |
Mar 17, 2016 | 97.19 | 97.19 | 94.48 | 95.82 | 206,987 | -1.52(-1.56%) |
Mar 16, 2016 | 95.80 | 97.75 | 95.56 | 97.34 | 227,232 | +1.61(+1.68%) |
Mar 15, 2016 | 97.07 | 97.17 | 95.04 | 95.73 | 201,448 | -1.98(-2.03%) |
Mar 14, 2016 | 95.94 | 98.58 | 94.15 | 97.71 | 215,801 | +1.32(+1.37%) |
Mar 11, 2016 | 93.62 | 96.52 | 93.43 | 96.39 | 189,965 | +3.40(+3.66%) |
Mar 10, 2016 | 92.29 | 93.45 | 92.01 | 92.99 | 177,100 | +1.14(+1.24%) |
Mar 09, 2016 | 91.96 | 92.58 | 91.25 | 91.85 | 175,604 | +0.05(+0.05%) |
Mar 08, 2016 | 91.94 | 92.98 | 91.64 | 91.80 | 114,244 | -0.30(-0.33%) |
Mar 07, 2016 | 91.24 | 92.81 | 91.00 | 92.10 | 163,159 | +0.03(+0.03%) |
Mar 04, 2016 | 91.93 | 92.65 | 90.86 | 92.07 | 140,730 | +0.12(+0.13%) |
Mar 03, 2016 | 92.60 | 92.90 | 91.10 | 91.95 | 128,552 | -0.96(-1.03%) |
Mar 02, 2016 | 93.30 | 93.65 | 92.01 | 92.91 | 131,209 | -0.41(-0.44%) |