Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.96 | 94.20 | 93.03 | 93.42 | 67,168 | -0.26(-0.27%) |
May 27, 2016 | 93.35 | 93.67 | 93.67 | 93.67 | 39,753 | +0.04(+0.04%) |
May 26, 2016 | 94.20 | 95.13 | 93.27 | 93.64 | 50,604 | -0.35(-0.37%) |
May 25, 2016 | 94.03 | 94.63 | 93.14 | 93.98 | 71,745 | +0.21(+0.23%) |
May 24, 2016 | 91.53 | 93.87 | 91.53 | 93.77 | 89,936 | +2.36(+2.58%) |
May 23, 2016 | 91.19 | 91.77 | 90.52 | 91.41 | 63,512 | +0.38(+0.42%) |
May 20, 2016 | 92.11 | 92.14 | 90.36 | 91.03 | 83,355 | -0.18(-0.19%) |
May 19, 2016 | 91.09 | 91.95 | 90.35 | 91.21 | 53,122 | +0.12(+0.14%) |
May 18, 2016 | 91.18 | 91.87 | 89.76 | 91.09 | 72,520 | -0.12(-0.14%) |
May 17, 2016 | 93.53 | 93.53 | 90.79 | 91.21 | 161,965 | -2.50(-2.66%) |
May 16, 2016 | 92.98 | 94.17 | 90.63 | 93.71 | 88,450 | +1.12(+1.20%) |
May 13, 2016 | 93.81 | 93.81 | 92.16 | 92.59 | 47,907 | -1.28(-1.36%) |
May 12, 2016 | 92.60 | 94.01 | 91.80 | 93.87 | 75,744 | +1.61(+1.75%) |
May 11, 2016 | 93.22 | 93.93 | 92.18 | 92.26 | 68,703 | -1.14(-1.22%) |
May 10, 2016 | 93.74 | 93.96 | 92.63 | 93.40 | 146,484 | +0.16(+0.17%) |
May 09, 2016 | 92.96 | 93.97 | 92.32 | 93.24 | 58,905 | +0.04(+0.05%) |
May 06, 2016 | 91.82 | 93.40 | 91.67 | 93.19 | 70,885 | +0.58(+0.62%) |
May 05, 2016 | 93.03 | 93.57 | 91.93 | 92.62 | 54,919 | -0.12(-0.12%) |
May 04, 2016 | 90.52 | 93.58 | 90.07 | 92.73 | 135,256 | +2.11(+2.33%) |
May 03, 2016 | 90.37 | 91.63 | 90.28 | 90.63 | 92,301 | -0.27(-0.29%) |
May 02, 2016 | 90.05 | 91.65 | 89.96 | 90.89 | 100,580 | +1.35(+1.50%) |
Apr 29, 2016 | 89.41 | 90.64 | 88.89 | 89.55 | 77,955 | -0.14(-0.16%) |
Apr 28, 2016 | 88.98 | 91.03 | 88.98 | 89.69 | 58,949 | -0.34(-0.37%) |
Apr 27, 2016 | 89.29 | 90.32 | 88.67 | 90.02 | 141,202 | +0.48(+0.53%) |
Apr 26, 2016 | 90.80 | 91.84 | 86.54 | 89.55 | 189,598 | +0.13(+0.15%) |
Apr 25, 2016 | 89.58 | 90.56 | 89.09 | 89.41 | 149,956 | -0.19(-0.21%) |
Apr 22, 2016 | 88.55 | 90.97 | 88.55 | 89.60 | 138,418 | +0.58(+0.65%) |
Apr 21, 2016 | 90.96 | 91.30 | 88.86 | 89.02 | 119,901 | -2.22(-2.44%) |
Apr 20, 2016 | 90.97 | 91.65 | 90.33 | 91.25 | 63,059 | -0.09(-0.10%) |
Apr 19, 2016 | 91.12 | 91.77 | 90.56 | 91.34 | 54,331 | +0.22(+0.24%) |
Apr 18, 2016 | 89.84 | 91.79 | 89.84 | 91.11 | 73,725 | +0.79(+0.87%) |
Apr 15, 2016 | 89.97 | 91.06 | 89.97 | 90.33 | 46,206 | +0.00(+0.00%) |
Apr 14, 2016 | 91.38 | 91.38 | 90.26 | 90.33 | 47,935 | -1.12(-1.23%) |
Apr 13, 2016 | 90.89 | 91.64 | 90.40 | 91.45 | 107,020 | +0.73(+0.81%) |
Apr 12, 2016 | 91.41 | 91.69 | 90.59 | 90.72 | 59,543 | -0.44(-0.49%) |
Apr 11, 2016 | 92.32 | 93.09 | 91.13 | 91.16 | 70,505 | -1.48(-1.60%) |
Apr 08, 2016 | 91.75 | 92.64 | 91.41 | 92.64 | 75,579 | +1.08(+1.18%) |
Apr 07, 2016 | 92.21 | 92.96 | 91.41 | 91.56 | 90,294 | -1.05(-1.14%) |
Apr 06, 2016 | 92.60 | 93.07 | 91.60 | 92.61 | 59,960 | -0.39(-0.42%) |
Apr 05, 2016 | 94.86 | 94.89 | 92.00 | 93.00 | 118,745 | -1.86(-1.96%) |
Apr 04, 2016 | 96.65 | 96.65 | 94.76 | 94.86 | 63,779 | -1.63(-1.69%) |
Apr 01, 2016 | 95.30 | 96.84 | 95.30 | 96.49 | 95,295 | +0.61(+0.64%) |
Mar 31, 2016 | 95.66 | 96.68 | 95.30 | 95.88 | 212,926 | +0.02(+0.02%) |
Mar 30, 2016 | 94.83 | 96.10 | 94.05 | 95.86 | 95,357 | +1.12(+1.18%) |
Mar 29, 2016 | 93.59 | 98.45 | 93.59 | 94.74 | 124,389 | +0.79(+0.84%) |
Mar 28, 2016 | 93.12 | 94.83 | 92.86 | 93.96 | 131,550 | +0.56(+0.60%) |
Mar 24, 2016 | 93.03 | 93.40 | 93.40 | 93.40 | 102,206 | +0.29(+0.31%) |
Mar 23, 2016 | 92.42 | 94.20 | 92.13 | 93.11 | 116,426 | +0.23(+0.25%) |
Mar 22, 2016 | 93.02 | 93.98 | 92.23 | 92.88 | 113,061 | -0.63(-0.67%) |
Mar 21, 2016 | 93.51 | 94.26 | 92.78 | 93.50 | 121,376 | +0.12(+0.12%) |
Mar 18, 2016 | 95.59 | 95.59 | 93.15 | 93.39 | 173,861 | -1.61(-1.70%) |
Mar 17, 2016 | 93.65 | 95.60 | 93.37 | 95.00 | 111,702 | +1.00(+1.06%) |
Mar 16, 2016 | 91.74 | 94.27 | 91.11 | 94.00 | 95,210 | +1.77(+1.92%) |
Mar 15, 2016 | 92.41 | 94.20 | 91.91 | 92.23 | 70,583 | -0.54(-0.58%) |
Mar 14, 2016 | 93.84 | 94.06 | 92.64 | 92.77 | 157,023 | -1.10(-1.17%) |
Mar 11, 2016 | 93.84 | 94.40 | 93.04 | 93.87 | 91,249 | +0.38(+0.41%) |
Mar 10, 2016 | 94.12 | 94.18 | 91.76 | 93.49 | 60,920 | -0.63(-0.67%) |
Mar 09, 2016 | 94.56 | 95.52 | 93.25 | 94.11 | 63,307 | -0.11(-0.11%) |
Mar 08, 2016 | 95.62 | 96.10 | 94.03 | 94.22 | 81,474 | -1.68(-1.75%) |
Mar 07, 2016 | 95.57 | 96.57 | 95.41 | 95.90 | 62,787 | -0.04(-0.05%) |
Mar 04, 2016 | 97.04 | 97.04 | 95.54 | 95.94 | 104,945 | -1.08(-1.11%) |
Mar 03, 2016 | 97.73 | 98.02 | 96.87 | 97.02 | 85,472 | -0.55(-0.56%) |
Mar 02, 2016 | 97.62 | 99.09 | 96.65 | 97.56 | 83,732 | -0.45(-0.46%) |