Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.38 | 91.51 | 90.51 | 90.86 | 878,487 | -0.08(-0.09%) |
May 27, 2016 | 90.15 | 90.95 | 90.95 | 90.95 | 527,707 | +1.08(+1.20%) |
May 26, 2016 | 90.27 | 90.47 | 89.65 | 89.87 | 539,432 | -0.52(-0.57%) |
May 25, 2016 | 90.29 | 90.83 | 90.22 | 90.38 | 961,509 | +0.29(+0.33%) |
May 24, 2016 | 87.10 | 90.31 | 86.98 | 90.09 | 1,383,748 | +3.77(+4.36%) |
May 23, 2016 | 86.40 | 86.75 | 85.90 | 86.32 | 1,177,132 | -0.11(-0.13%) |
May 20, 2016 | 86.23 | 86.86 | 86.14 | 86.43 | 904,048 | +0.70(+0.82%) |
May 19, 2016 | 86.55 | 86.67 | 85.11 | 85.73 | 1,163,002 | -1.00(-1.16%) |
May 18, 2016 | 86.01 | 87.44 | 85.63 | 86.74 | 2,341,197 | +0.76(+0.89%) |
May 17, 2016 | 86.51 | 87.17 | 85.82 | 85.97 | 970,219 | -0.98(-1.13%) |
May 16, 2016 | 86.25 | 87.39 | 86.04 | 86.95 | 867,365 | +0.87(+1.01%) |
May 13, 2016 | 86.74 | 87.39 | 85.71 | 86.08 | 1,013,863 | -0.84(-0.97%) |
May 12, 2016 | 87.67 | 88.05 | 86.15 | 86.93 | 1,491,379 | -0.15(-0.17%) |
May 11, 2016 | 87.95 | 88.56 | 87.05 | 87.07 | 1,150,335 | -1.28(-1.44%) |
May 10, 2016 | 87.15 | 88.46 | 86.76 | 88.35 | 938,250 | +1.50(+1.72%) |
May 09, 2016 | 86.71 | 87.07 | 86.28 | 86.85 | 984,084 | +0.18(+0.21%) |
May 06, 2016 | 85.33 | 87.02 | 85.33 | 86.67 | 1,081,358 | +1.07(+1.25%) |
May 05, 2016 | 86.06 | 86.63 | 85.46 | 85.60 | 927,761 | -0.35(-0.41%) |
May 04, 2016 | 86.02 | 86.38 | 85.24 | 85.94 | 1,491,895 | -0.83(-0.95%) |
May 03, 2016 | 87.39 | 87.86 | 86.08 | 86.77 | 1,277,863 | -1.32(-1.50%) |
May 02, 2016 | 87.89 | 88.45 | 86.80 | 88.09 | 1,310,866 | +0.27(+0.30%) |
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,868,957 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.93 | 1,101,794 | -0.64(-0.70%) |
Apr 27, 2016 | 90.93 | 91.87 | 90.72 | 91.57 | 727,647 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.92 | 91.47 | 857,895 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.16 | 90.30 | 90.72 | 995,847 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.38 | 90.63 | 1,497,779 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,156 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,508 | +1.08(+1.18%) |
Apr 19, 2016 | 91.03 | 91.83 | 90.78 | 91.38 | 945,944 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.82 | 89.05 | 90.50 | 695,176 | +0.78(+0.87%) |
Apr 15, 2016 | 89.91 | 90.14 | 89.04 | 89.72 | 899,223 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.38 | 89.91 | 1,043,388 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,918 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,878 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.69 | 86.22 | 1,243,103 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,178 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,926 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,588 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.04 | 1,337,466 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.02 | 88.27 | 88.31 | 859,011 | -1.20(-1.34%) |
Apr 01, 2016 | 87.75 | 89.72 | 87.70 | 89.51 | 1,413,936 | +0.92(+1.04%) |
Mar 31, 2016 | 87.82 | 88.80 | 87.52 | 88.60 | 1,106,628 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,006 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,040 | +2.33(+2.73%) |
Mar 28, 2016 | 85.47 | 85.97 | 84.77 | 85.31 | 1,174,969 | +0.03(+0.03%) |
Mar 24, 2016 | 85.81 | 85.28 | 85.28 | 85.28 | 1,966,941 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.49 | 1,650,539 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,186 | -0.03(-0.03%) |
Mar 21, 2016 | 88.91 | 89.00 | 87.54 | 88.03 | 1,208,796 | -1.03(-1.15%) |
Mar 18, 2016 | 89.59 | 90.43 | 88.82 | 89.05 | 2,313,398 | -0.40(-0.45%) |
Mar 17, 2016 | 86.93 | 90.23 | 86.93 | 89.46 | 2,163,273 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.91 | 691,229 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,647 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.70 | 85.40 | 85.95 | 1,111,683 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.71 | 1,853,094 | +1.26(+1.47%) |
Mar 10, 2016 | 85.46 | 86.97 | 84.63 | 85.45 | 1,695,112 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,060 | +0.26(+0.30%) |
Mar 08, 2016 | 85.58 | 85.90 | 84.98 | 85.13 | 1,181,746 | -1.54(-1.78%) |
Mar 07, 2016 | 86.69 | 86.99 | 85.88 | 86.67 | 1,399,743 | -0.86(-0.99%) |
Mar 04, 2016 | 87.15 | 87.85 | 86.32 | 87.53 | 1,594,328 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.04 | 2,387,777 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.91 | 83.33 | 84.69 | 1,580,414 | +0.70(+0.83%) |