Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.34 | 93.37 | 92.84 | 93.18 | 2,365,068 | +0.00(+0.00%) |
May 27, 2016 | 92.80 | 93.18 | 93.18 | 93.18 | 1,807,792 | +0.40(+0.43%) |
May 26, 2016 | 92.69 | 92.91 | 92.59 | 92.78 | 963,881 | +0.10(+0.11%) |
May 25, 2016 | 92.47 | 92.87 | 92.41 | 92.68 | 1,753,517 | +0.53(+0.57%) |
May 24, 2016 | 91.31 | 92.37 | 91.31 | 92.15 | 1,352,091 | +1.28(+1.41%) |
May 23, 2016 | 91.01 | 91.26 | 90.81 | 90.87 | 1,768,513 | -0.10(-0.11%) |
May 20, 2016 | 90.70 | 91.26 | 90.66 | 90.97 | 1,347,671 | +0.61(+0.68%) |
May 19, 2016 | 90.36 | 90.62 | 89.80 | 90.36 | 1,552,231 | -0.45(-0.50%) |
May 18, 2016 | 90.70 | 91.42 | 90.23 | 90.81 | 2,178,202 | -0.08(-0.09%) |
May 17, 2016 | 91.78 | 91.96 | 90.63 | 90.89 | 1,359,687 | -0.99(-1.08%) |
May 16, 2016 | 91.01 | 92.13 | 91.01 | 91.88 | 1,252,190 | +0.95(+1.05%) |
May 13, 2016 | 91.44 | 91.78 | 90.78 | 90.93 | 1,296,718 | -0.67(-0.73%) |
May 12, 2016 | 92.00 | 92.12 | 91.08 | 91.60 | 1,506,714 | -0.17(-0.18%) |
May 11, 2016 | 92.51 | 92.67 | 91.72 | 91.76 | 4,021,018 | -1.05(-1.14%) |
May 10, 2016 | 92.02 | 92.84 | 92.01 | 92.82 | 1,842,900 | +1.13(+1.23%) |
May 09, 2016 | 91.39 | 92.01 | 91.38 | 91.69 | 1,413,565 | +0.31(+0.34%) |
May 06, 2016 | 90.74 | 91.40 | 90.53 | 91.38 | 1,284,376 | +0.36(+0.40%) |
May 05, 2016 | 91.19 | 91.38 | 90.83 | 91.02 | 3,849,377 | -0.02(-0.02%) |
May 04, 2016 | 90.89 | 91.38 | 90.81 | 91.03 | 2,050,815 | -0.46(-0.51%) |
May 03, 2016 | 91.61 | 91.93 | 91.16 | 91.50 | 3,844,455 | -0.72(-0.78%) |
May 02, 2016 | 91.62 | 92.30 | 91.50 | 92.22 | 1,500,798 | +0.83(+0.91%) |
Apr 29, 2016 | 91.56 | 91.76 | 90.80 | 91.38 | 2,030,898 | -0.48(-0.52%) |
Apr 28, 2016 | 92.38 | 93.05 | 91.66 | 91.87 | 1,577,220 | -0.81(-0.88%) |
Apr 27, 2016 | 92.42 | 92.91 | 92.12 | 92.68 | 1,544,462 | -0.23(-0.25%) |
Apr 26, 2016 | 93.03 | 93.33 | 92.68 | 92.91 | 1,914,733 | -0.03(-0.03%) |
Apr 25, 2016 | 92.67 | 92.94 | 92.49 | 92.94 | 1,091,098 | -0.07(-0.08%) |
Apr 22, 2016 | 92.97 | 93.22 | 92.41 | 93.01 | 5,000,980 | -0.31(-0.34%) |
Apr 21, 2016 | 93.85 | 93.88 | 93.19 | 93.33 | 1,199,801 | -0.31(-0.34%) |
Apr 20, 2016 | 93.82 | 94.08 | 93.41 | 93.64 | 1,994,481 | -0.06(-0.06%) |
Apr 19, 2016 | 94.07 | 94.07 | 93.28 | 93.70 | 1,610,583 | -0.15(-0.16%) |
Apr 18, 2016 | 93.09 | 93.87 | 93.07 | 93.84 | 1,237,787 | +0.54(+0.57%) |
Apr 15, 2016 | 93.24 | 93.39 | 93.08 | 93.31 | 895,405 | +0.00(+0.00%) |
Apr 14, 2016 | 93.37 | 93.62 | 93.16 | 93.31 | 1,010,835 | -0.03(-0.03%) |
Apr 13, 2016 | 92.83 | 93.39 | 92.83 | 93.34 | 1,168,389 | +0.92(+1.00%) |
Apr 12, 2016 | 91.75 | 92.55 | 91.44 | 92.41 | 2,038,277 | +0.73(+0.80%) |
Apr 11, 2016 | 92.37 | 92.72 | 91.64 | 91.68 | 1,317,619 | -0.35(-0.38%) |
Apr 08, 2016 | 92.52 | 92.67 | 91.75 | 92.03 | 1,206,058 | +0.08(+0.09%) |
Apr 07, 2016 | 92.57 | 92.76 | 91.61 | 91.95 | 1,623,680 | -1.16(-1.25%) |
Apr 06, 2016 | 92.00 | 93.16 | 91.99 | 93.11 | 2,116,353 | +1.16(+1.26%) |
Apr 05, 2016 | 92.01 | 92.47 | 91.85 | 91.96 | 1,959,070 | -0.80(-0.86%) |
Apr 04, 2016 | 93.06 | 93.12 | 92.66 | 92.75 | 1,034,023 | -0.25(-0.27%) |
Apr 01, 2016 | 91.77 | 93.10 | 91.52 | 93.00 | 1,547,368 | +0.77(+0.83%) |
Mar 31, 2016 | 92.40 | 92.64 | 92.16 | 92.24 | 2,452,744 | -0.18(-0.19%) |
Mar 30, 2016 | 92.46 | 92.77 | 92.20 | 92.41 | 1,764,260 | +0.43(+0.46%) |
Mar 29, 2016 | 90.67 | 92.04 | 90.65 | 91.99 | 2,395,831 | +1.07(+1.18%) |
Mar 28, 2016 | 90.96 | 91.19 | 90.70 | 90.91 | 1,355,306 | +0.11(+0.12%) |
Mar 24, 2016 | 90.31 | 90.80 | 90.80 | 90.80 | 2,422,037 | +0.00(+0.00%) |
Mar 23, 2016 | 91.15 | 91.39 | 90.70 | 90.80 | 1,130,895 | -0.57(-0.62%) |
Mar 22, 2016 | 90.85 | 91.64 | 90.82 | 91.37 | 1,410,297 | +0.11(+0.12%) |
Mar 21, 2016 | 90.95 | 91.41 | 90.93 | 91.26 | 1,318,880 | +0.13(+0.14%) |
Mar 18, 2016 | 90.94 | 91.25 | 90.74 | 91.13 | 1,073,865 | +0.37(+0.41%) |
Mar 17, 2016 | 90.26 | 90.97 | 90.07 | 90.76 | 1,237,873 | +0.41(+0.45%) |
Mar 16, 2016 | 89.43 | 90.59 | 89.40 | 90.36 | 1,807,753 | +0.64(+0.71%) |
Mar 15, 2016 | 89.43 | 89.81 | 89.36 | 89.72 | 1,387,731 | -0.22(-0.25%) |
Mar 14, 2016 | 89.61 | 90.14 | 89.61 | 89.94 | 1,522,445 | +0.07(+0.08%) |
Mar 11, 2016 | 89.24 | 89.91 | 89.13 | 89.87 | 1,668,330 | +1.42(+1.60%) |
Mar 10, 2016 | 88.79 | 89.28 | 87.56 | 88.45 | 2,012,711 | -0.03(-0.03%) |
Mar 09, 2016 | 88.46 | 88.55 | 88.01 | 88.48 | 1,251,031 | +0.37(+0.42%) |
Mar 08, 2016 | 88.31 | 88.82 | 88.00 | 88.11 | 2,544,362 | -0.81(-0.91%) |
Mar 07, 2016 | 88.59 | 89.23 | 88.36 | 88.92 | 2,153,017 | -0.14(-0.16%) |
Mar 04, 2016 | 89.01 | 89.53 | 88.57 | 89.06 | 3,384,317 | +0.20(+0.23%) |
Mar 03, 2016 | 88.55 | 88.91 | 88.20 | 88.86 | 3,383,826 | +0.21(+0.24%) |
Mar 02, 2016 | 88.43 | 88.68 | 88.06 | 88.65 | 1,581,241 | +0.02(+0.02%) |