Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.53 | 102.07 | 100.83 | 101.35 | 3,054,979 | -0.56(-0.55%) |
May 27, 2016 | 101.75 | 101.91 | 101.91 | 101.91 | 763,667 | +0.17(+0.17%) |
May 26, 2016 | 101.92 | 102.47 | 101.64 | 101.74 | 837,867 | -0.26(-0.26%) |
May 25, 2016 | 101.98 | 102.52 | 101.83 | 102.00 | 1,191,523 | +0.18(+0.18%) |
May 24, 2016 | 100.84 | 102.00 | 100.66 | 101.82 | 1,075,185 | +1.28(+1.27%) |
May 23, 2016 | 100.45 | 100.84 | 100.13 | 100.54 | 713,525 | +0.02(+0.02%) |
May 20, 2016 | 100.45 | 100.98 | 100.11 | 100.52 | 1,454,124 | +0.69(+0.69%) |
May 19, 2016 | 99.59 | 99.94 | 99.04 | 99.83 | 882,344 | -0.34(-0.34%) |
May 18, 2016 | 100.16 | 100.91 | 99.51 | 100.17 | 1,095,165 | -0.26(-0.25%) |
May 17, 2016 | 102.17 | 102.50 | 100.08 | 100.42 | 1,281,679 | -2.01(-1.97%) |
May 16, 2016 | 101.08 | 102.75 | 101.05 | 102.44 | 1,131,928 | +1.31(+1.30%) |
May 13, 2016 | 102.04 | 102.13 | 100.67 | 101.13 | 1,152,356 | -0.83(-0.81%) |
May 12, 2016 | 101.68 | 102.41 | 101.07 | 101.96 | 1,149,564 | +0.31(+0.30%) |
May 11, 2016 | 101.95 | 102.46 | 101.55 | 101.65 | 1,579,232 | -0.25(-0.24%) |
May 10, 2016 | 101.55 | 102.04 | 101.31 | 101.89 | 1,831,509 | +0.39(+0.39%) |
May 09, 2016 | 101.33 | 102.33 | 101.32 | 101.50 | 1,053,512 | +0.10(+0.10%) |
May 06, 2016 | 100.13 | 101.40 | 99.86 | 101.40 | 1,918,546 | +0.99(+0.99%) |
May 05, 2016 | 98.94 | 100.43 | 98.73 | 100.41 | 1,872,453 | +1.40(+1.41%) |
May 04, 2016 | 99.03 | 99.51 | 98.48 | 99.01 | 1,027,352 | -0.53(-0.53%) |
May 03, 2016 | 99.81 | 100.09 | 99.19 | 99.54 | 933,659 | -0.70(-0.70%) |
May 02, 2016 | 99.69 | 100.50 | 99.40 | 100.24 | 1,006,184 | +0.85(+0.85%) |
Apr 29, 2016 | 97.30 | 99.80 | 97.30 | 99.39 | 1,631,132 | -0.50(-0.50%) |
Apr 28, 2016 | 99.89 | 100.74 | 99.61 | 99.89 | 1,673,611 | -0.44(-0.44%) |
Apr 27, 2016 | 100.59 | 101.21 | 99.51 | 100.33 | 1,330,955 | +0.48(+0.48%) |
Apr 26, 2016 | 99.88 | 100.40 | 99.35 | 99.85 | 1,247,308 | +0.02(+0.02%) |
Apr 25, 2016 | 99.69 | 99.95 | 99.25 | 99.83 | 1,095,018 | +0.08(+0.08%) |
Apr 22, 2016 | 99.79 | 100.35 | 98.57 | 99.75 | 2,015,561 | +0.08(+0.08%) |
Apr 21, 2016 | 102.58 | 103.81 | 98.86 | 99.67 | 3,550,099 | -1.29(-1.28%) |
Apr 20, 2016 | 99.89 | 101.44 | 99.69 | 100.96 | 2,159,569 | +0.91(+0.91%) |
Apr 19, 2016 | 100.70 | 101.19 | 99.39 | 100.05 | 1,522,764 | -0.60(-0.60%) |
Apr 18, 2016 | 100.08 | 100.77 | 99.57 | 100.65 | 1,140,248 | +0.54(+0.54%) |
Apr 15, 2016 | 100.21 | 100.38 | 99.33 | 100.11 | 1,742,125 | -0.27(-0.27%) |
Apr 14, 2016 | 100.19 | 100.67 | 99.89 | 100.39 | 1,148,341 | +0.44(+0.44%) |
Apr 13, 2016 | 99.62 | 100.23 | 99.38 | 99.95 | 1,611,771 | +0.16(+0.16%) |
Apr 12, 2016 | 98.60 | 99.80 | 98.60 | 99.79 | 1,407,440 | +1.09(+1.11%) |
Apr 11, 2016 | 98.92 | 99.33 | 98.63 | 98.70 | 2,097,632 | -0.26(-0.27%) |
Apr 08, 2016 | 98.79 | 99.31 | 98.47 | 98.97 | 1,346,538 | +0.54(+0.55%) |
Apr 07, 2016 | 98.30 | 98.79 | 97.84 | 98.43 | 1,469,794 | -0.26(-0.26%) |
Apr 06, 2016 | 97.61 | 99.26 | 97.61 | 98.68 | 2,275,899 | +1.09(+1.11%) |
Apr 05, 2016 | 99.27 | 99.65 | 97.24 | 97.60 | 2,889,903 | -2.09(-2.09%) |
Apr 04, 2016 | 99.38 | 100.11 | 98.96 | 99.69 | 1,355,067 | +0.74(+0.75%) |
Apr 01, 2016 | 97.31 | 99.39 | 96.89 | 98.95 | 1,922,718 | +1.12(+1.15%) |
Mar 31, 2016 | 97.37 | 98.43 | 96.74 | 97.83 | 1,621,434 | +0.22(+0.22%) |
Mar 30, 2016 | 97.87 | 98.33 | 97.47 | 97.61 | 1,109,414 | +0.16(+0.17%) |
Mar 29, 2016 | 95.55 | 97.49 | 95.38 | 97.44 | 1,113,227 | +2.00(+2.09%) |
Mar 28, 2016 | 95.64 | 96.00 | 95.22 | 95.45 | 1,064,561 | -0.15(-0.15%) |
Mar 24, 2016 | 96.00 | 95.59 | 95.59 | 95.59 | 1,295,232 | -0.34(-0.35%) |
Mar 23, 2016 | 95.29 | 96.25 | 95.12 | 95.93 | 1,772,856 | +0.59(+0.62%) |
Mar 22, 2016 | 95.19 | 95.73 | 94.82 | 95.34 | 1,504,376 | +0.07(+0.08%) |
Mar 21, 2016 | 95.11 | 95.51 | 94.44 | 95.26 | 1,204,514 | -0.08(-0.09%) |
Mar 18, 2016 | 94.35 | 95.50 | 93.46 | 95.35 | 2,253,718 | +1.50(+1.60%) |
Mar 17, 2016 | 95.57 | 95.63 | 93.73 | 93.85 | 2,005,545 | -1.73(-1.81%) |
Mar 16, 2016 | 94.49 | 95.93 | 94.49 | 95.57 | 1,313,628 | +0.32(+0.33%) |
Mar 15, 2016 | 94.72 | 95.38 | 94.60 | 95.25 | 1,370,701 | -0.31(-0.32%) |
Mar 14, 2016 | 95.26 | 95.85 | 94.65 | 95.56 | 1,200,697 | +0.17(+0.18%) |
Mar 11, 2016 | 94.97 | 95.41 | 94.46 | 95.39 | 1,978,582 | +1.14(+1.20%) |
Mar 10, 2016 | 94.02 | 94.57 | 92.95 | 94.26 | 1,965,346 | +0.57(+0.61%) |
Mar 09, 2016 | 93.47 | 94.07 | 93.31 | 93.68 | 1,753,120 | +0.31(+0.33%) |
Mar 08, 2016 | 92.37 | 93.73 | 89.03 | 93.37 | 2,321,894 | -0.05(-0.06%) |
Mar 07, 2016 | 93.28 | 93.57 | 92.97 | 93.43 | 1,588,446 | -0.55(-0.59%) |
Mar 04, 2016 | 93.16 | 93.96 | 93.16 | 93.98 | 2,142,920 | +0.50(+0.53%) |
Mar 03, 2016 | 92.67 | 93.57 | 91.88 | 93.48 | 1,785,752 | +1.25(+1.36%) |
Mar 02, 2016 | 91.75 | 92.35 | 91.22 | 92.23 | 1,293,706 | +0.55(+0.59%) |