Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.30 | 100.34 | 96.95 | 97.73 | 8,882 | -0.73(-0.74%) |
May 27, 2016 | 97.49 | 98.46 | 98.46 | 98.46 | 1,816 | +0.51(+0.52%) |
May 26, 2016 | 97.60 | 98.08 | 97.08 | 97.95 | 2,901 | -1.52(-1.52%) |
May 25, 2016 | 98.39 | 99.47 | 97.80 | 99.47 | 1,773 | +1.04(+1.06%) |
May 24, 2016 | 98.01 | 99.64 | 97.73 | 98.43 | 3,645 | +1.04(+1.07%) |
May 23, 2016 | 97.49 | 98.04 | 97.01 | 97.39 | 2,825 | -0.31(-0.32%) |
May 20, 2016 | 99.05 | 99.05 | 97.49 | 97.70 | 2,436 | -0.49(-0.49%) |
May 19, 2016 | 101.31 | 101.31 | 97.67 | 98.19 | 4,499 | -1.01(-1.01%) |
May 18, 2016 | 97.11 | 100.58 | 97.10 | 99.19 | 8,589 | +3.95(+4.14%) |
May 17, 2016 | 94.65 | 95.24 | 94.51 | 95.24 | 777 | -0.51(-0.54%) |
May 16, 2016 | 95.24 | 95.89 | 95.03 | 95.76 | 445 | +2.25(+2.41%) |
May 13, 2016 | 95.17 | 95.17 | 93.43 | 93.50 | 3,740 | -2.64(-2.74%) |
May 12, 2016 | 97.04 | 97.04 | 96.04 | 96.14 | 1,588 | +1.11(+1.17%) |
May 11, 2016 | 96.19 | 96.62 | 93.42 | 95.03 | 10,266 | -1.16(-1.21%) |
May 10, 2016 | 96.57 | 96.62 | 96.19 | 96.19 | 1,284 | -0.29(-0.31%) |
May 09, 2016 | 97.21 | 97.21 | 96.49 | 96.49 | 2,050 | -0.97(-0.99%) |
May 06, 2016 | 96.80 | 97.70 | 96.76 | 97.45 | 5,870 | +1.35(+1.40%) |
May 05, 2016 | 98.19 | 98.97 | 96.10 | 96.10 | 2,569 | -2.12(-2.15%) |
May 04, 2016 | 99.43 | 99.43 | 98.22 | 98.22 | 2,359 | -1.53(-1.53%) |
May 03, 2016 | 99.43 | 100.03 | 98.84 | 99.75 | 1,174 | -3.12(-3.03%) |
May 02, 2016 | 101.38 | 102.87 | 101.20 | 102.87 | 4,771 | +2.71(+2.70%) |
Apr 29, 2016 | 102.39 | 102.83 | 100.16 | 100.16 | 873 | -1.39(-1.37%) |
Apr 28, 2016 | 103.49 | 103.49 | 101.34 | 101.55 | 1,832 | -1.66(-1.61%) |
Apr 27, 2016 | 104.29 | 104.72 | 102.23 | 103.21 | 2,720 | -2.57(-2.43%) |
Apr 26, 2016 | 104.57 | 106.06 | 104.57 | 105.78 | 2,098 | +1.53(+1.46%) |
Apr 25, 2016 | 104.05 | 104.26 | 103.25 | 104.26 | 1,937 | +1.08(+1.04%) |
Apr 22, 2016 | 102.76 | 103.18 | 102.35 | 103.18 | 3,837 | +0.73(+0.71%) |
Apr 21, 2016 | 102.76 | 103.18 | 101.58 | 102.45 | 3,713 | +1.80(+1.79%) |
Apr 20, 2016 | 95.93 | 100.65 | 95.93 | 100.65 | 5,238 | +3.68(+3.79%) |
Apr 19, 2016 | 97.24 | 98.32 | 96.97 | 96.97 | 638 | +0.45(+0.47%) |
Apr 18, 2016 | 96.45 | 97.67 | 96.32 | 96.52 | 9,292 | +0.97(+1.02%) |
Apr 15, 2016 | 96.35 | 96.35 | 94.79 | 95.55 | 5,361 | -2.25(-2.31%) |
Apr 14, 2016 | 96.49 | 97.80 | 96.49 | 97.80 | 959 | +1.32(+1.37%) |
Apr 13, 2016 | 98.05 | 98.15 | 96.49 | 96.49 | 1,747 | -1.28(-1.31%) |
Apr 12, 2016 | 96.94 | 98.15 | 96.45 | 97.77 | 3,962 | +2.22(+2.32%) |
Apr 11, 2016 | 96.83 | 96.97 | 95.20 | 95.55 | 4,195 | +0.42(+0.44%) |
Apr 08, 2016 | 94.79 | 95.30 | 94.79 | 95.13 | 1,051 | +2.01(+2.16%) |
Apr 07, 2016 | 94.47 | 94.51 | 93.09 | 93.12 | 5,491 | -3.99(-4.11%) |
Apr 06, 2016 | 96.21 | 97.39 | 96.21 | 97.11 | 1,021 | +2.32(+2.45%) |
Apr 05, 2016 | 95.45 | 95.79 | 94.51 | 94.79 | 2,430 | -3.29(-3.36%) |
Apr 04, 2016 | 98.01 | 98.81 | 97.85 | 98.08 | 2,798 | -0.42(-0.42%) |
Apr 01, 2016 | 97.70 | 99.71 | 97.70 | 98.50 | 1,342 | -0.76(-0.77%) |
Mar 31, 2016 | 100.75 | 100.79 | 98.92 | 99.26 | 3,669 | -1.60(-1.58%) |
Mar 30, 2016 | 100.47 | 102.80 | 100.44 | 100.86 | 6,894 | +2.30(+2.33%) |
Mar 29, 2016 | 99.54 | 100.65 | 98.25 | 98.56 | 4,696 | -2.54(-2.51%) |
Mar 28, 2016 | 101.97 | 101.97 | 100.24 | 101.10 | 1,417 | -1.21(-1.19%) |
Mar 24, 2016 | 99.26 | 102.31 | 102.31 | 102.31 | 8,880 | +0.59(+0.58%) |
Mar 23, 2016 | 104.39 | 104.78 | 101.72 | 101.72 | 1,176 | -3.86(-3.65%) |
Mar 22, 2016 | 103.28 | 105.59 | 103.01 | 105.58 | 3,302 | +0.11(+0.11%) |
Mar 21, 2016 | 105.47 | 105.95 | 104.32 | 105.47 | 6,450 | +2.32(+2.25%) |
Mar 18, 2016 | 102.97 | 103.77 | 102.03 | 103.14 | 4,440 | -0.83(-0.80%) |
Mar 17, 2016 | 103.80 | 103.98 | 102.42 | 103.98 | 6,634 | -1.11(-1.06%) |
Mar 16, 2016 | 106.13 | 106.72 | 105.09 | 105.09 | 2,717 | -0.87(-0.82%) |
Mar 15, 2016 | 106.02 | 106.02 | 105.54 | 105.95 | 1,984 | +0.18(+0.17%) |
Mar 14, 2016 | 105.99 | 105.99 | 104.71 | 105.77 | 4,082 | -1.40(-1.30%) |
Mar 11, 2016 | 103.53 | 107.49 | 103.53 | 107.17 | 5,497 | +2.88(+2.76%) |
Mar 10, 2016 | 104.05 | 105.68 | 104.05 | 104.29 | 2,711 | +1.49(+1.45%) |
Mar 09, 2016 | 102.97 | 103.60 | 102.03 | 102.80 | 7,408 | +1.87(+1.86%) |
Mar 08, 2016 | 100.09 | 101.03 | 98.84 | 100.92 | 6,906 | -3.64(-3.48%) |
Mar 07, 2016 | 105.28 | 105.67 | 104.25 | 104.57 | 3,502 | +0.31(+0.30%) |
Mar 04, 2016 | 104.01 | 106.13 | 103.70 | 104.25 | 11,034 | +1.87(+1.83%) |
Mar 03, 2016 | 103.25 | 103.98 | 101.20 | 102.38 | 2,715 | -1.30(-1.25%) |
Mar 02, 2016 | 105.26 | 105.26 | 103.56 | 103.68 | 1,390 | -1.23(-1.17%) |