Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.63 | 87.47 | 85.84 | 86.38 | 359,383 | -0.11(-0.13%) |
May 27, 2016 | 85.17 | 86.49 | 86.49 | 86.49 | 255,400 | +1.02(+1.19%) |
May 26, 2016 | 85.19 | 86.08 | 84.42 | 85.47 | 377,907 | +0.27(+0.32%) |
May 25, 2016 | 85.26 | 85.38 | 84.39 | 85.20 | 248,411 | +0.53(+0.63%) |
May 24, 2016 | 83.15 | 85.03 | 83.15 | 84.67 | 249,864 | +1.76(+2.12%) |
May 23, 2016 | 82.21 | 83.80 | 81.62 | 82.91 | 179,670 | +0.54(+0.66%) |
May 20, 2016 | 81.21 | 83.15 | 81.21 | 82.37 | 269,601 | +1.26(+1.55%) |
May 19, 2016 | 81.28 | 82.00 | 80.51 | 81.11 | 243,589 | -0.50(-0.61%) |
May 18, 2016 | 80.89 | 82.90 | 80.54 | 81.61 | 276,845 | +0.80(+0.99%) |
May 17, 2016 | 82.99 | 83.25 | 80.63 | 80.81 | 504,625 | -2.02(-2.44%) |
May 16, 2016 | 82.26 | 83.81 | 82.24 | 82.83 | 262,242 | +0.69(+0.84%) |
May 13, 2016 | 83.13 | 83.72 | 82.01 | 82.14 | 263,996 | -1.05(-1.26%) |
May 12, 2016 | 85.04 | 85.37 | 82.28 | 83.19 | 316,050 | -1.29(-1.53%) |
May 11, 2016 | 84.19 | 85.56 | 84.19 | 84.48 | 302,373 | -1.29(-1.50%) |
May 10, 2016 | 84.61 | 85.78 | 83.92 | 85.77 | 267,159 | +1.24(+1.47%) |
May 09, 2016 | 84.41 | 85.30 | 84.00 | 84.53 | 324,041 | +0.76(+0.91%) |
May 06, 2016 | 83.69 | 84.67 | 82.50 | 83.77 | 270,305 | -0.11(-0.13%) |
May 05, 2016 | 84.85 | 84.85 | 83.52 | 83.88 | 344,231 | -0.72(-0.85%) |
May 04, 2016 | 85.45 | 86.50 | 84.53 | 84.60 | 251,568 | -0.97(-1.13%) |
May 03, 2016 | 86.27 | 86.72 | 84.75 | 85.57 | 373,921 | -1.02(-1.18%) |
May 02, 2016 | 86.57 | 87.31 | 85.66 | 86.59 | 470,262 | -0.08(-0.09%) |
Apr 29, 2016 | 87.09 | 87.95 | 85.01 | 86.67 | 863,351 | +0.20(+0.23%) |
Apr 28, 2016 | 88.34 | 92.15 | 83.60 | 86.47 | 2,068,934 | -16.22(-15.80%) |
Apr 27, 2016 | 100.28 | 102.90 | 99.22 | 102.69 | 663,197 | +1.67(+1.65%) |
Apr 26, 2016 | 98.75 | 101.04 | 98.20 | 101.02 | 331,074 | +2.47(+2.51%) |
Apr 25, 2016 | 98.59 | 99.75 | 97.79 | 98.55 | 369,911 | -0.90(-0.90%) |
Apr 22, 2016 | 98.23 | 99.49 | 97.88 | 99.45 | 226,559 | +1.44(+1.47%) |
Apr 21, 2016 | 98.65 | 99.00 | 97.07 | 98.01 | 199,245 | -0.97(-0.98%) |
Apr 20, 2016 | 97.51 | 99.22 | 97.35 | 98.98 | 276,805 | +1.41(+1.45%) |
Apr 19, 2016 | 97.78 | 98.94 | 97.12 | 97.57 | 199,331 | +0.21(+0.22%) |
Apr 18, 2016 | 95.91 | 97.49 | 93.99 | 97.36 | 184,889 | +1.22(+1.27%) |
Apr 15, 2016 | 97.12 | 97.14 | 94.98 | 96.14 | 227,032 | -1.71(-1.75%) |
Apr 14, 2016 | 98.25 | 98.25 | 96.20 | 97.85 | 277,543 | -0.71(-0.72%) |
Apr 13, 2016 | 94.89 | 98.94 | 94.49 | 98.56 | 446,383 | +4.33(+4.60%) |
Apr 12, 2016 | 94.00 | 94.50 | 93.06 | 94.23 | 235,375 | +0.44(+0.47%) |
Apr 11, 2016 | 94.07 | 94.81 | 93.13 | 93.79 | 193,033 | -0.22(-0.23%) |
Apr 08, 2016 | 94.40 | 94.40 | 93.20 | 94.01 | 182,963 | +0.12(+0.13%) |
Apr 07, 2016 | 93.80 | 94.49 | 93.37 | 93.89 | 197,261 | -0.62(-0.66%) |
Apr 06, 2016 | 94.48 | 94.85 | 94.01 | 94.51 | 293,394 | +0.19(+0.20%) |
Apr 05, 2016 | 94.26 | 95.38 | 93.88 | 94.32 | 186,559 | -0.69(-0.73%) |
Apr 04, 2016 | 96.07 | 96.23 | 94.56 | 95.01 | 186,001 | -0.98(-1.02%) |
Apr 01, 2016 | 95.64 | 96.33 | 94.86 | 95.99 | 210,488 | -0.09(-0.09%) |
Mar 31, 2016 | 96.17 | 96.81 | 94.01 | 96.08 | 562,379 | -0.26(-0.27%) |
Mar 30, 2016 | 97.23 | 98.26 | 96.30 | 96.34 | 279,386 | -0.67(-0.69%) |
Mar 29, 2016 | 94.87 | 97.03 | 94.68 | 97.01 | 300,618 | +1.59(+1.67%) |
Mar 28, 2016 | 95.00 | 96.03 | 94.03 | 95.42 | 273,802 | +0.90(+0.95%) |
Mar 24, 2016 | 92.00 | 94.52 | 94.52 | 94.52 | 204,000 | +1.85(+2.00%) |
Mar 23, 2016 | 93.51 | 94.11 | 91.88 | 92.67 | 234,770 | -0.94(-1.00%) |
Mar 22, 2016 | 92.89 | 94.54 | 91.57 | 93.61 | 167,291 | -0.09(-0.10%) |
Mar 21, 2016 | 94.53 | 95.00 | 93.24 | 93.70 | 233,659 | -0.99(-1.05%) |
Mar 18, 2016 | 92.62 | 95.32 | 92.51 | 94.69 | 533,922 | +1.73(+1.86%) |
Mar 17, 2016 | 91.07 | 93.38 | 89.77 | 92.96 | 300,819 | +2.01(+2.21%) |
Mar 16, 2016 | 88.85 | 91.05 | 88.33 | 90.95 | 254,245 | +1.92(+2.16%) |
Mar 15, 2016 | 90.36 | 90.55 | 88.04 | 89.03 | 226,782 | -2.01(-2.21%) |
Mar 14, 2016 | 89.83 | 91.40 | 89.25 | 91.04 | 286,085 | +0.10(+0.11%) |
Mar 11, 2016 | 90.00 | 91.90 | 87.88 | 90.94 | 220,523 | +1.78(+2.00%) |
Mar 10, 2016 | 89.67 | 89.70 | 87.57 | 89.16 | 260,279 | -0.34(-0.38%) |
Mar 09, 2016 | 88.74 | 89.75 | 88.07 | 89.50 | 259,314 | +0.74(+0.83%) |
Mar 08, 2016 | 88.72 | 89.33 | 88.16 | 88.76 | 364,792 | -0.81(-0.90%) |
Mar 07, 2016 | 88.00 | 89.66 | 87.68 | 89.57 | 429,777 | +1.17(+1.32%) |
Mar 04, 2016 | 86.13 | 88.67 | 86.13 | 88.40 | 357,075 | +2.07(+2.40%) |
Mar 03, 2016 | 84.68 | 86.46 | 84.01 | 86.33 | 325,877 | +1.39(+1.64%) |
Mar 02, 2016 | 84.16 | 84.98 | 83.76 | 84.94 | 187,970 | +0.85(+1.01%) |