Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.75 | 100.45 | 99.09 | 100.08 | 1,668,368 | +0.75(+0.75%) |
May 27, 2016 | 98.85 | 99.33 | 99.33 | 99.33 | 1,202,025 | +0.30(+0.30%) |
May 26, 2016 | 98.87 | 99.78 | 98.40 | 99.03 | 1,233,333 | +0.59(+0.60%) |
May 25, 2016 | 97.14 | 98.69 | 96.65 | 98.44 | 1,056,281 | +1.88(+1.95%) |
May 24, 2016 | 95.77 | 96.93 | 95.41 | 96.56 | 1,024,895 | +1.05(+1.09%) |
May 23, 2016 | 95.21 | 95.75 | 94.36 | 95.51 | 1,170,322 | +0.11(+0.12%) |
May 20, 2016 | 95.59 | 96.12 | 95.00 | 95.40 | 1,167,805 | +0.41(+0.43%) |
May 19, 2016 | 95.75 | 95.89 | 93.87 | 94.99 | 1,319,813 | -1.29(-1.34%) |
May 18, 2016 | 97.02 | 97.73 | 95.86 | 96.28 | 1,066,884 | -1.25(-1.28%) |
May 17, 2016 | 97.85 | 98.59 | 97.11 | 97.52 | 1,122,377 | -0.30(-0.30%) |
May 16, 2016 | 96.16 | 98.33 | 96.16 | 97.82 | 1,400,062 | +2.16(+2.26%) |
May 13, 2016 | 97.92 | 98.53 | 95.33 | 95.66 | 1,270,761 | -2.41(-2.46%) |
May 12, 2016 | 98.82 | 99.20 | 97.34 | 98.07 | 1,161,530 | -0.28(-0.28%) |
May 11, 2016 | 98.61 | 99.33 | 98.04 | 98.35 | 865,117 | -0.40(-0.41%) |
May 10, 2016 | 97.11 | 99.03 | 96.78 | 98.75 | 1,145,756 | +1.98(+2.04%) |
May 09, 2016 | 97.77 | 97.99 | 96.15 | 96.77 | 934,395 | -1.34(-1.37%) |
May 06, 2016 | 96.84 | 98.12 | 96.72 | 98.12 | 844,050 | +1.11(+1.14%) |
May 05, 2016 | 96.95 | 97.73 | 96.74 | 97.01 | 1,361,471 | +0.74(+0.77%) |
May 04, 2016 | 97.69 | 97.98 | 95.49 | 96.27 | 1,617,926 | -2.24(-2.27%) |
May 03, 2016 | 99.38 | 99.54 | 98.05 | 98.51 | 950,887 | -1.58(-1.58%) |
May 02, 2016 | 100.65 | 100.72 | 99.02 | 100.09 | 1,585,748 | -0.45(-0.45%) |
Apr 29, 2016 | 100.16 | 101.03 | 99.70 | 100.54 | 1,202,194 | +0.50(+0.50%) |
Apr 28, 2016 | 100.54 | 101.58 | 99.78 | 100.03 | 1,309,189 | -1.28(-1.27%) |
Apr 27, 2016 | 99.65 | 101.59 | 99.59 | 101.32 | 2,614,514 | +2.22(+2.24%) |
Apr 26, 2016 | 98.46 | 99.70 | 97.20 | 99.10 | 2,508,819 | +0.82(+0.84%) |
Apr 25, 2016 | 98.76 | 99.43 | 97.82 | 98.27 | 1,738,846 | -0.52(-0.53%) |
Apr 22, 2016 | 98.18 | 99.26 | 98.14 | 98.79 | 946,968 | +1.01(+1.03%) |
Apr 21, 2016 | 98.55 | 98.80 | 97.69 | 97.79 | 1,011,746 | -0.55(-0.56%) |
Apr 20, 2016 | 98.86 | 99.11 | 97.86 | 98.34 | 968,601 | -0.49(-0.49%) |
Apr 19, 2016 | 98.81 | 99.63 | 98.55 | 98.83 | 611,489 | +0.58(+0.59%) |
Apr 18, 2016 | 98.01 | 98.86 | 97.44 | 98.25 | 664,894 | -0.29(-0.30%) |
Apr 15, 2016 | 97.10 | 99.13 | 97.10 | 98.54 | 2,214,370 | +1.26(+1.29%) |
Apr 14, 2016 | 97.05 | 97.56 | 96.79 | 97.29 | 3,094,183 | +0.05(+0.05%) |
Apr 13, 2016 | 97.54 | 97.88 | 97.02 | 97.23 | 3,221,680 | +0.59(+0.61%) |
Apr 12, 2016 | 96.03 | 97.44 | 95.81 | 96.65 | 1,929,260 | +0.90(+0.94%) |
Apr 11, 2016 | 95.56 | 96.77 | 95.27 | 95.74 | 1,076,034 | +0.50(+0.53%) |
Apr 08, 2016 | 94.94 | 97.04 | 94.78 | 95.24 | 1,042,818 | +0.76(+0.81%) |
Apr 07, 2016 | 94.43 | 95.14 | 93.78 | 94.48 | 1,148,673 | -0.40(-0.42%) |
Apr 06, 2016 | 94.13 | 94.97 | 93.06 | 94.88 | 930,670 | +0.55(+0.59%) |
Apr 05, 2016 | 94.19 | 95.06 | 93.60 | 94.32 | 1,330,575 | -0.81(-0.85%) |
Apr 04, 2016 | 96.96 | 96.96 | 94.98 | 95.13 | 1,204,905 | -1.77(-1.82%) |
Apr 01, 2016 | 94.96 | 97.10 | 94.25 | 96.90 | 1,036,883 | +0.64(+0.67%) |
Mar 31, 2016 | 96.38 | 96.76 | 95.69 | 96.26 | 1,259,416 | +0.08(+0.08%) |
Mar 30, 2016 | 96.90 | 97.31 | 95.58 | 96.18 | 1,095,218 | -0.10(-0.11%) |
Mar 29, 2016 | 95.03 | 96.42 | 94.79 | 96.28 | 818,998 | +0.70(+0.73%) |
Mar 28, 2016 | 94.40 | 96.00 | 94.40 | 95.58 | 1,392,366 | -0.56(-0.59%) |
Mar 24, 2016 | 94.96 | 96.14 | 96.14 | 96.14 | 1,335,999 | +0.29(+0.30%) |
Mar 23, 2016 | 96.56 | 96.90 | 95.74 | 95.86 | 1,149,424 | -1.27(-1.30%) |
Mar 22, 2016 | 96.71 | 97.73 | 96.49 | 97.12 | 1,210,398 | -0.21(-0.21%) |
Mar 21, 2016 | 97.38 | 98.06 | 96.82 | 97.33 | 1,132,638 | -0.05(-0.05%) |
Mar 18, 2016 | 97.85 | 98.36 | 96.89 | 97.38 | 1,595,554 | -0.12(-0.12%) |
Mar 17, 2016 | 95.41 | 97.84 | 95.14 | 97.50 | 1,705,784 | +2.24(+2.35%) |
Mar 16, 2016 | 93.65 | 95.79 | 93.52 | 95.27 | 1,363,847 | +1.48(+1.58%) |
Mar 15, 2016 | 92.93 | 94.05 | 92.17 | 93.79 | 1,071,855 | -0.20(-0.21%) |
Mar 14, 2016 | 93.65 | 94.35 | 93.39 | 93.99 | 758,097 | +0.05(+0.06%) |
Mar 11, 2016 | 93.60 | 94.41 | 93.50 | 93.93 | 872,512 | +1.50(+1.62%) |
Mar 10, 2016 | 92.50 | 93.42 | 91.14 | 92.43 | 1,325,879 | -0.49(-0.52%) |
Mar 09, 2016 | 92.68 | 93.36 | 91.96 | 92.92 | 824,787 | +0.62(+0.67%) |
Mar 08, 2016 | 92.80 | 93.50 | 91.65 | 92.30 | 1,222,847 | -1.59(-1.70%) |
Mar 07, 2016 | 91.85 | 94.51 | 91.85 | 93.90 | 1,272,677 | +1.73(+1.88%) |
Mar 04, 2016 | 92.21 | 93.30 | 91.29 | 92.17 | 1,408,598 | -0.28(-0.30%) |
Mar 03, 2016 | 91.42 | 92.82 | 91.34 | 92.44 | 1,522,800 | +0.80(+0.87%) |
Mar 02, 2016 | 90.26 | 91.79 | 89.97 | 91.65 | 2,234,241 | +1.03(+1.14%) |