Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.73 | 91.76 | 89.88 | 90.20 | 856,798 | -1.08(-1.18%) |
May 27, 2016 | 90.22 | 91.28 | 91.28 | 91.28 | 890,000 | +0.66(+0.73%) |
May 26, 2016 | 91.00 | 92.05 | 90.48 | 90.62 | 1,041,064 | -0.01(-0.01%) |
May 25, 2016 | 89.19 | 91.01 | 89.09 | 90.63 | 2,556,327 | +1.98(+2.23%) |
May 24, 2016 | 88.95 | 89.70 | 88.50 | 88.65 | 802,944 | -0.79(-0.88%) |
May 23, 2016 | 88.35 | 90.24 | 87.86 | 89.44 | 1,300,601 | +1.57(+1.79%) |
May 20, 2016 | 88.10 | 88.92 | 87.67 | 87.87 | 712,203 | +0.17(+0.19%) |
May 19, 2016 | 87.33 | 88.45 | 86.84 | 87.70 | 814,167 | -0.54(-0.61%) |
May 18, 2016 | 89.68 | 90.40 | 87.58 | 88.24 | 935,092 | -1.74(-1.93%) |
May 17, 2016 | 89.02 | 90.76 | 89.02 | 89.98 | 1,400,990 | +0.46(+0.51%) |
May 16, 2016 | 86.68 | 89.89 | 86.68 | 89.52 | 794,425 | +3.03(+3.50%) |
May 13, 2016 | 87.16 | 87.88 | 86.36 | 86.49 | 749,506 | -0.94(-1.08%) |
May 12, 2016 | 88.57 | 89.36 | 87.05 | 87.43 | 1,230,589 | +0.83(+0.96%) |
May 11, 2016 | 87.69 | 87.75 | 86.56 | 86.60 | 544,999 | -1.11(-1.27%) |
May 10, 2016 | 84.63 | 88.12 | 84.25 | 87.71 | 1,188,275 | +3.11(+3.68%) |
May 09, 2016 | 84.07 | 84.98 | 83.49 | 84.60 | 852,941 | +0.20(+0.24%) |
May 06, 2016 | 83.50 | 84.68 | 83.15 | 84.40 | 846,046 | +0.62(+0.74%) |
May 05, 2016 | 86.78 | 87.12 | 83.58 | 83.78 | 1,392,643 | -2.38(-2.76%) |
May 04, 2016 | 83.75 | 86.95 | 83.56 | 86.16 | 1,379,725 | +1.86(+2.21%) |
May 03, 2016 | 85.45 | 86.14 | 84.30 | 84.30 | 1,988,822 | -1.70(-1.98%) |
May 02, 2016 | 86.36 | 86.49 | 85.45 | 86.00 | 1,010,384 | -0.12(-0.14%) |
Apr 29, 2016 | 86.76 | 87.11 | 85.76 | 86.12 | 1,140,276 | -0.88(-1.01%) |
Apr 28, 2016 | 85.83 | 87.16 | 84.70 | 87.00 | 1,300,495 | +0.80(+0.93%) |
Apr 27, 2016 | 85.88 | 86.59 | 85.53 | 86.20 | 788,914 | +0.40(+0.47%) |
Apr 26, 2016 | 86.43 | 86.89 | 85.76 | 85.80 | 647,510 | -0.60(-0.69%) |
Apr 25, 2016 | 86.00 | 87.13 | 85.60 | 86.40 | 721,337 | +0.32(+0.37%) |
Apr 22, 2016 | 86.44 | 87.09 | 85.61 | 86.08 | 853,461 | +0.05(+0.06%) |
Apr 21, 2016 | 86.75 | 88.29 | 85.91 | 86.03 | 934,890 | -0.96(-1.10%) |
Apr 20, 2016 | 87.43 | 88.05 | 86.65 | 86.99 | 1,198,641 | -0.05(-0.06%) |
Apr 19, 2016 | 84.29 | 87.06 | 84.20 | 87.04 | 1,635,289 | +3.16(+3.77%) |
Apr 18, 2016 | 83.31 | 84.24 | 83.01 | 83.88 | 630,204 | +0.21(+0.25%) |
Apr 15, 2016 | 83.12 | 83.90 | 81.17 | 83.67 | 1,386,478 | +0.45(+0.54%) |
Apr 14, 2016 | 87.71 | 87.76 | 82.87 | 83.22 | 1,498,255 | -4.93(-5.59%) |
Apr 13, 2016 | 89.48 | 90.00 | 87.89 | 88.15 | 1,388,714 | -1.13(-1.27%) |
Apr 12, 2016 | 88.23 | 89.36 | 87.66 | 89.28 | 1,025,888 | +1.38(+1.57%) |
Apr 11, 2016 | 87.72 | 88.38 | 86.95 | 87.90 | 937,254 | +0.29(+0.33%) |
Apr 08, 2016 | 87.43 | 88.37 | 87.21 | 87.61 | 1,045,496 | +1.37(+1.59%) |
Apr 07, 2016 | 86.19 | 86.30 | 85.27 | 86.24 | 694,427 | -0.27(-0.31%) |
Apr 06, 2016 | 85.68 | 86.61 | 84.56 | 86.51 | 667,762 | +0.81(+0.95%) |
Apr 05, 2016 | 86.38 | 87.01 | 85.66 | 85.70 | 607,628 | -1.29(-1.48%) |
Apr 04, 2016 | 88.39 | 88.47 | 86.62 | 86.99 | 568,552 | -1.47(-1.66%) |
Apr 01, 2016 | 87.49 | 88.72 | 86.65 | 88.46 | 594,715 | +0.17(+0.19%) |
Mar 31, 2016 | 90.19 | 90.67 | 87.92 | 88.29 | 857,784 | -2.07(-2.29%) |
Mar 30, 2016 | 89.58 | 90.46 | 89.31 | 90.36 | 815,987 | +1.29(+1.45%) |
Mar 29, 2016 | 88.86 | 89.47 | 87.72 | 89.07 | 533,406 | -0.84(-0.93%) |
Mar 28, 2016 | 89.59 | 90.00 | 88.72 | 89.91 | 626,034 | +0.36(+0.40%) |
Mar 24, 2016 | 90.10 | 89.55 | 89.55 | 89.55 | 830,600 | -1.31(-1.44%) |
Mar 23, 2016 | 90.89 | 91.31 | 89.89 | 90.86 | 1,065,741 | -0.18(-0.20%) |
Mar 22, 2016 | 91.55 | 92.00 | 90.72 | 91.04 | 861,059 | -1.17(-1.27%) |
Mar 21, 2016 | 91.92 | 92.94 | 91.49 | 92.21 | 835,258 | +0.19(+0.21%) |
Mar 18, 2016 | 91.34 | 92.26 | 91.34 | 92.02 | 1,098,306 | +0.54(+0.59%) |
Mar 17, 2016 | 90.43 | 91.69 | 90.23 | 91.48 | 1,015,264 | +1.49(+1.66%) |
Mar 16, 2016 | 89.10 | 91.00 | 89.10 | 89.99 | 925,127 | +0.74(+0.83%) |
Mar 15, 2016 | 89.68 | 89.75 | 88.59 | 89.25 | 1,003,176 | -0.68(-0.76%) |
Mar 14, 2016 | 88.83 | 90.60 | 88.83 | 89.93 | 1,007,504 | +0.74(+0.83%) |
Mar 11, 2016 | 88.57 | 89.51 | 88.21 | 89.19 | 1,198,283 | +1.47(+1.68%) |
Mar 10, 2016 | 88.45 | 88.47 | 86.37 | 87.72 | 1,045,232 | -0.47(-0.53%) |
Mar 09, 2016 | 87.79 | 88.78 | 87.53 | 88.19 | 870,915 | +0.84(+0.96%) |
Mar 08, 2016 | 87.53 | 88.25 | 87.07 | 87.35 | 831,042 | -0.61(-0.69%) |
Mar 07, 2016 | 86.10 | 88.49 | 85.91 | 87.96 | 1,232,364 | +1.72(+1.99%) |
Mar 04, 2016 | 88.03 | 88.35 | 86.00 | 86.24 | 1,390,665 | -1.93(-2.19%) |
Mar 03, 2016 | 87.50 | 88.34 | 87.06 | 88.17 | 944,014 | +0.83(+0.95%) |
Mar 02, 2016 | 87.19 | 87.63 | 86.30 | 87.34 | 997,964 | -0.66(-0.75%) |