Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.43 | 90.62 | 90.36 | 90.47 | 742,763 | -0.13(-0.15%) |
May 27, 2016 | 90.77 | 90.61 | 90.61 | 90.61 | 672,163 | -0.12(-0.13%) |
May 26, 2016 | 90.68 | 90.86 | 90.63 | 90.73 | 1,383,781 | +0.26(+0.29%) |
May 25, 2016 | 90.42 | 90.52 | 90.36 | 90.47 | 689,376 | +0.07(+0.08%) |
May 24, 2016 | 90.37 | 90.47 | 90.24 | 90.40 | 576,149 | -0.09(-0.10%) |
May 23, 2016 | 90.36 | 90.55 | 89.86 | 90.48 | 944,423 | +0.05(+0.05%) |
May 20, 2016 | 90.52 | 90.64 | 90.44 | 90.44 | 1,032,199 | -0.05(-0.05%) |
May 19, 2016 | 90.47 | 90.63 | 90.43 | 90.48 | 1,002,960 | -0.04(-0.04%) |
May 18, 2016 | 91.12 | 91.14 | 90.38 | 90.52 | 1,666,050 | -0.79(-0.87%) |
May 17, 2016 | 91.28 | 91.49 | 91.26 | 91.31 | 985,578 | +0.06(+0.07%) |
May 16, 2016 | 91.27 | 91.33 | 91.20 | 91.25 | 888,773 | -0.10(-0.11%) |
May 13, 2016 | 91.20 | 91.38 | 91.12 | 91.35 | 1,054,021 | +0.22(+0.24%) |
May 12, 2016 | 91.05 | 91.17 | 90.93 | 91.13 | 1,675,180 | -0.06(-0.07%) |
May 11, 2016 | 91.23 | 91.49 | 91.12 | 91.20 | 4,761,348 | -0.02(-0.02%) |
May 10, 2016 | 91.17 | 91.22 | 90.90 | 91.21 | 1,410,656 | +0.28(+0.31%) |
May 09, 2016 | 90.99 | 91.02 | 90.80 | 90.93 | 1,287,543 | +0.06(+0.06%) |
May 06, 2016 | 91.17 | 91.17 | 90.82 | 90.88 | 1,604,556 | -0.32(-0.35%) |
May 05, 2016 | 90.90 | 91.21 | 90.81 | 91.20 | 2,982,184 | +0.29(+0.32%) |
May 04, 2016 | 90.92 | 90.94 | 90.71 | 90.90 | 1,666,962 | +0.10(+0.11%) |
May 03, 2016 | 91.02 | 91.02 | 90.80 | 90.80 | 3,337,860 | +0.04(+0.04%) |
May 02, 2016 | 90.91 | 90.93 | 90.60 | 90.76 | 5,210,421 | -0.30(-0.33%) |
Apr 29, 2016 | 90.93 | 91.23 | 90.79 | 91.06 | 1,007,427 | -0.04(-0.04%) |
Apr 28, 2016 | 90.74 | 91.12 | 90.70 | 91.10 | 2,298,892 | +0.48(+0.52%) |
Apr 27, 2016 | 90.41 | 90.70 | 90.16 | 90.63 | 855,232 | +0.55(+0.61%) |
Apr 26, 2016 | 90.21 | 90.22 | 90.04 | 90.08 | 1,030,505 | -0.04(-0.04%) |
Apr 25, 2016 | 90.31 | 90.42 | 90.12 | 90.12 | 1,448,234 | -0.10(-0.11%) |
Apr 22, 2016 | 90.36 | 90.44 | 90.22 | 90.22 | 937,707 | -0.06(-0.06%) |
Apr 21, 2016 | 90.25 | 90.39 | 90.10 | 90.28 | 1,057,148 | -0.11(-0.12%) |
Apr 20, 2016 | 90.78 | 91.00 | 90.37 | 90.39 | 796,719 | -0.38(-0.42%) |
Apr 19, 2016 | 90.69 | 90.82 | 90.62 | 90.77 | 781,705 | +0.16(+0.17%) |
Apr 18, 2016 | 90.45 | 90.62 | 90.39 | 90.61 | 952,529 | -0.02(-0.02%) |
Apr 15, 2016 | 90.32 | 90.70 | 90.27 | 90.63 | 683,322 | +0.33(+0.36%) |
Apr 14, 2016 | 90.27 | 90.79 | 90.22 | 90.30 | 1,542,256 | -0.21(-0.24%) |
Apr 13, 2016 | 90.35 | 90.61 | 90.29 | 90.51 | 1,021,456 | +0.08(+0.09%) |
Apr 12, 2016 | 90.63 | 90.63 | 90.39 | 90.44 | 1,658,215 | -0.38(-0.42%) |
Apr 11, 2016 | 90.88 | 91.06 | 90.74 | 90.82 | 865,377 | -0.23(-0.25%) |
Apr 08, 2016 | 91.15 | 91.15 | 90.94 | 91.05 | 970,761 | -0.18(-0.20%) |
Apr 07, 2016 | 91.14 | 91.27 | 91.08 | 91.23 | 1,535,723 | +0.32(+0.35%) |
Apr 06, 2016 | 91.00 | 91.12 | 90.67 | 90.91 | 3,461,822 | -0.24(-0.26%) |
Apr 05, 2016 | 91.16 | 91.24 | 90.99 | 91.15 | 2,292,275 | +0.10(+0.10%) |
Apr 04, 2016 | 91.05 | 91.13 | 90.95 | 91.05 | 3,380,463 | +0.11(+0.12%) |
Apr 01, 2016 | 90.99 | 91.06 | 90.69 | 90.94 | 2,906,111 | +0.07(+0.08%) |
Mar 31, 2016 | 90.84 | 90.95 | 90.73 | 90.87 | 2,148,258 | +0.10(+0.10%) |
Mar 30, 2016 | 90.61 | 90.79 | 90.52 | 90.78 | 948,883 | +0.06(+0.06%) |
Mar 29, 2016 | 90.01 | 90.76 | 89.94 | 90.72 | 2,221,829 | +0.94(+1.05%) |
Mar 28, 2016 | 89.69 | 89.85 | 89.63 | 89.78 | 1,106,993 | +0.11(+0.12%) |
Mar 24, 2016 | 89.79 | 89.67 | 89.67 | 89.67 | 1,546,051 | -0.21(-0.23%) |
Mar 23, 2016 | 89.77 | 89.97 | 89.77 | 89.87 | 950,634 | +0.10(+0.11%) |
Mar 22, 2016 | 90.13 | 90.13 | 89.75 | 89.78 | 1,298,125 | -0.23(-0.26%) |
Mar 21, 2016 | 89.89 | 90.21 | 89.75 | 90.01 | 1,276,298 | +0.02(+0.03%) |
Mar 18, 2016 | 90.09 | 90.19 | 89.71 | 89.98 | 1,665,483 | +0.30(+0.34%) |
Mar 17, 2016 | 89.67 | 89.98 | 89.57 | 89.68 | 2,430,687 | +0.20(+0.22%) |
Mar 16, 2016 | 88.75 | 89.49 | 88.72 | 89.48 | 1,038,932 | +0.94(+1.07%) |
Mar 15, 2016 | 88.75 | 88.85 | 88.51 | 88.54 | 1,044,801 | -0.17(-0.20%) |
Mar 14, 2016 | 88.80 | 88.91 | 88.70 | 88.72 | 948,711 | -0.10(-0.12%) |
Mar 11, 2016 | 88.93 | 88.93 | 88.65 | 88.82 | 732,328 | -0.03(-0.04%) |
Mar 10, 2016 | 89.21 | 89.32 | 88.73 | 88.85 | 1,412,531 | -0.31(-0.35%) |
Mar 09, 2016 | 88.98 | 89.31 | 88.97 | 89.16 | 837,774 | -0.06(-0.06%) |
Mar 08, 2016 | 89.15 | 89.29 | 89.07 | 89.21 | 963,618 | +0.34(+0.38%) |
Mar 07, 2016 | 89.13 | 89.14 | 88.81 | 88.87 | 1,018,683 | -0.36(-0.40%) |
Mar 04, 2016 | 89.46 | 89.57 | 89.07 | 89.23 | 2,585,602 | -0.28(-0.31%) |
Mar 03, 2016 | 89.31 | 89.61 | 89.28 | 89.51 | 1,348,334 | +0.18(+0.20%) |
Mar 02, 2016 | 88.95 | 89.33 | 88.95 | 89.33 | 2,649,010 | +0.19(+0.21%) |