Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.60 | 99.60 | 98.49 | 99.05 | 57,902 | -0.17(-0.17%) |
May 27, 2016 | 99.13 | 99.21 | 99.21 | 99.21 | 55,659 | -0.16(-0.16%) |
May 26, 2016 | 98.08 | 99.51 | 97.84 | 99.37 | 113,138 | +1.16(+1.18%) |
May 25, 2016 | 98.70 | 99.00 | 97.89 | 98.22 | 97,889 | -0.16(-0.16%) |
May 24, 2016 | 96.37 | 98.72 | 96.37 | 98.38 | 110,970 | +2.28(+2.37%) |
May 23, 2016 | 96.23 | 96.47 | 95.57 | 96.10 | 89,996 | -0.14(-0.15%) |
May 20, 2016 | 95.30 | 96.58 | 94.95 | 96.24 | 126,907 | +1.02(+1.07%) |
May 19, 2016 | 93.38 | 95.29 | 93.38 | 95.22 | 72,117 | +1.20(+1.28%) |
May 18, 2016 | 93.37 | 95.03 | 93.32 | 94.02 | 79,109 | +0.38(+0.41%) |
May 17, 2016 | 97.26 | 97.47 | 93.24 | 93.64 | 196,830 | -3.36(-3.47%) |
May 16, 2016 | 95.90 | 97.59 | 94.87 | 97.00 | 109,955 | +1.05(+1.09%) |
May 13, 2016 | 96.72 | 97.09 | 95.58 | 95.95 | 71,532 | -0.78(-0.81%) |
May 12, 2016 | 95.91 | 97.19 | 95.87 | 96.73 | 143,486 | +1.20(+1.26%) |
May 11, 2016 | 95.40 | 95.85 | 94.71 | 95.53 | 113,304 | -0.03(-0.03%) |
May 10, 2016 | 95.67 | 95.87 | 94.79 | 95.56 | 50,436 | +0.20(+0.21%) |
May 09, 2016 | 94.56 | 95.70 | 94.21 | 95.36 | 69,099 | +0.86(+0.91%) |
May 06, 2016 | 92.90 | 94.52 | 92.20 | 94.50 | 74,529 | +1.36(+1.46%) |
May 05, 2016 | 93.56 | 93.89 | 92.69 | 93.14 | 91,882 | -0.34(-0.36%) |
May 04, 2016 | 92.51 | 93.75 | 92.31 | 93.48 | 92,483 | +0.69(+0.75%) |
May 03, 2016 | 92.68 | 93.82 | 92.30 | 92.78 | 136,978 | -0.50(-0.53%) |
May 02, 2016 | 91.45 | 93.51 | 91.45 | 93.28 | 165,139 | +2.30(+2.53%) |
Apr 29, 2016 | 91.23 | 91.59 | 90.29 | 90.98 | 72,908 | -0.56(-0.61%) |
Apr 28, 2016 | 90.85 | 91.83 | 90.85 | 91.54 | 75,754 | +0.72(+0.79%) |
Apr 27, 2016 | 91.14 | 92.36 | 89.99 | 90.82 | 93,082 | -0.60(-0.65%) |
Apr 26, 2016 | 90.28 | 92.03 | 89.90 | 91.41 | 115,943 | +1.05(+1.16%) |
Apr 25, 2016 | 89.59 | 91.11 | 89.43 | 90.37 | 98,503 | +0.51(+0.56%) |
Apr 22, 2016 | 89.38 | 90.11 | 88.72 | 89.86 | 136,450 | +0.20(+0.22%) |
Apr 21, 2016 | 89.95 | 90.32 | 89.04 | 89.66 | 117,795 | -0.61(-0.68%) |
Apr 20, 2016 | 90.52 | 90.80 | 89.94 | 90.28 | 84,311 | -0.40(-0.44%) |
Apr 19, 2016 | 90.60 | 90.96 | 90.06 | 90.68 | 85,008 | +0.40(+0.44%) |
Apr 18, 2016 | 89.52 | 90.60 | 89.41 | 90.28 | 75,521 | +0.21(+0.24%) |
Apr 15, 2016 | 89.60 | 90.69 | 89.38 | 90.06 | 85,282 | +0.28(+0.31%) |
Apr 14, 2016 | 89.82 | 90.37 | 89.18 | 89.79 | 84,624 | -0.36(-0.40%) |
Apr 13, 2016 | 90.71 | 90.90 | 89.04 | 90.15 | 115,690 | +0.21(+0.24%) |
Apr 12, 2016 | 89.90 | 90.28 | 88.77 | 89.94 | 259,723 | +0.42(+0.47%) |
Apr 11, 2016 | 90.99 | 91.05 | 89.08 | 89.52 | 246,485 | -0.95(-1.05%) |
Apr 08, 2016 | 95.12 | 95.12 | 87.96 | 90.47 | 247,053 | -4.33(-4.57%) |
Apr 07, 2016 | 95.47 | 96.06 | 93.92 | 94.80 | 127,322 | -0.59(-0.62%) |
Apr 06, 2016 | 95.20 | 95.93 | 94.69 | 95.39 | 69,675 | +0.02(+0.02%) |
Apr 05, 2016 | 95.95 | 96.65 | 95.05 | 95.38 | 89,676 | -1.07(-1.11%) |
Apr 04, 2016 | 98.31 | 98.31 | 95.90 | 96.45 | 94,217 | -1.59(-1.62%) |
Apr 01, 2016 | 94.90 | 98.18 | 94.90 | 98.03 | 72,690 | +2.37(+2.48%) |
Mar 31, 2016 | 96.88 | 97.34 | 95.34 | 95.66 | 144,590 | -1.46(-1.50%) |
Mar 30, 2016 | 97.42 | 97.42 | 96.05 | 97.12 | 88,609 | +0.08(+0.08%) |
Mar 29, 2016 | 95.12 | 97.17 | 94.06 | 97.04 | 70,675 | +1.97(+2.07%) |
Mar 28, 2016 | 95.29 | 96.08 | 94.68 | 95.08 | 63,962 | -0.50(-0.52%) |
Mar 24, 2016 | 94.64 | 95.57 | 95.57 | 95.57 | 60,971 | +0.54(+0.57%) |
Mar 23, 2016 | 94.61 | 96.08 | 94.43 | 95.03 | 93,731 | +0.61(+0.65%) |
Mar 22, 2016 | 94.22 | 95.22 | 93.34 | 94.42 | 68,720 | -0.18(-0.19%) |
Mar 21, 2016 | 95.16 | 95.16 | 94.24 | 94.60 | 69,688 | -0.81(-0.84%) |
Mar 18, 2016 | 94.87 | 95.47 | 93.68 | 95.40 | 150,147 | +1.01(+1.07%) |
Mar 17, 2016 | 92.67 | 94.77 | 92.29 | 94.39 | 110,327 | +1.73(+1.86%) |
Mar 16, 2016 | 91.32 | 93.29 | 91.28 | 92.67 | 95,690 | +0.82(+0.90%) |
Mar 15, 2016 | 91.00 | 93.29 | 90.71 | 91.84 | 71,913 | +0.36(+0.40%) |
Mar 14, 2016 | 92.83 | 92.83 | 91.22 | 91.48 | 81,213 | -1.38(-1.49%) |
Mar 11, 2016 | 91.75 | 92.88 | 91.44 | 92.86 | 86,166 | +1.43(+1.56%) |
Mar 10, 2016 | 92.89 | 93.74 | 90.82 | 91.44 | 77,674 | -0.79(-0.85%) |
Mar 09, 2016 | 92.76 | 93.63 | 91.22 | 92.22 | 92,298 | -0.38(-0.41%) |
Mar 08, 2016 | 91.59 | 93.84 | 91.53 | 92.60 | 123,392 | +0.24(+0.26%) |
Mar 07, 2016 | 92.91 | 93.28 | 91.07 | 92.37 | 150,574 | -1.01(-1.08%) |
Mar 04, 2016 | 93.74 | 93.74 | 92.49 | 93.37 | 137,382 | -0.66(-0.70%) |
Mar 03, 2016 | 95.08 | 95.11 | 92.96 | 94.03 | 127,697 | -0.95(-1.00%) |
Mar 02, 2016 | 94.71 | 94.98 | 93.64 | 94.98 | 78,992 | +0.17(+0.18%) |