Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.85 | 93.03 | 92.19 | 92.79 | 549,152 | -0.09(-0.10%) |
May 27, 2016 | 92.23 | 92.88 | 92.88 | 92.88 | 824,841 | +0.62(+0.67%) |
May 26, 2016 | 92.05 | 92.59 | 91.33 | 92.26 | 806,961 | +0.45(+0.50%) |
May 25, 2016 | 91.27 | 92.09 | 91.09 | 91.80 | 1,079,067 | +1.30(+1.44%) |
May 24, 2016 | 88.66 | 90.63 | 88.66 | 90.50 | 846,392 | +1.69(+1.90%) |
May 23, 2016 | 88.46 | 89.32 | 88.36 | 88.81 | 417,195 | +0.20(+0.23%) |
May 20, 2016 | 88.30 | 88.70 | 88.12 | 88.61 | 616,078 | +2.01(+2.33%) |
May 19, 2016 | 86.77 | 87.11 | 86.12 | 86.60 | 618,129 | -1.12(-1.28%) |
May 18, 2016 | 87.40 | 88.68 | 87.31 | 87.72 | 376,522 | +0.20(+0.23%) |
May 17, 2016 | 88.33 | 88.68 | 87.40 | 87.52 | 765,357 | -1.42(-1.60%) |
May 16, 2016 | 87.39 | 89.46 | 87.03 | 88.94 | 1,674,029 | +4.20(+4.96%) |
May 13, 2016 | 85.06 | 85.73 | 84.59 | 84.73 | 830,274 | -0.21(-0.25%) |
May 12, 2016 | 86.13 | 86.25 | 83.92 | 84.94 | 1,184,839 | -0.97(-1.13%) |
May 11, 2016 | 85.20 | 86.54 | 85.17 | 85.92 | 966,608 | -0.71(-0.82%) |
May 10, 2016 | 85.86 | 86.78 | 85.81 | 86.63 | 396,165 | +0.33(+0.39%) |
May 09, 2016 | 86.55 | 86.88 | 85.88 | 86.30 | 492,739 | +0.61(+0.71%) |
May 06, 2016 | 85.73 | 86.06 | 85.21 | 85.69 | 362,516 | -0.53(-0.61%) |
May 05, 2016 | 86.11 | 87.16 | 86.03 | 86.22 | 500,423 | -0.82(-0.94%) |
May 04, 2016 | 86.87 | 87.09 | 86.51 | 87.03 | 1,541,865 | -0.59(-0.68%) |
May 03, 2016 | 88.29 | 88.34 | 87.36 | 87.63 | 651,812 | -1.70(-1.90%) |
May 02, 2016 | 88.63 | 89.43 | 88.48 | 89.33 | 503,337 | +0.79(+0.89%) |
Apr 29, 2016 | 90.13 | 90.33 | 88.03 | 88.54 | 858,373 | -1.29(-1.44%) |
Apr 28, 2016 | 90.10 | 91.27 | 89.59 | 89.83 | 984,340 | -1.13(-1.24%) |
Apr 27, 2016 | 89.57 | 91.12 | 89.54 | 90.96 | 654,870 | +2.59(+2.94%) |
Apr 26, 2016 | 88.40 | 88.89 | 88.25 | 88.36 | 379,955 | +0.26(+0.29%) |
Apr 25, 2016 | 88.26 | 88.47 | 87.92 | 88.11 | 400,443 | +0.24(+0.27%) |
Apr 22, 2016 | 87.74 | 88.42 | 87.37 | 87.87 | 300,935 | +0.05(+0.05%) |
Apr 21, 2016 | 89.13 | 89.13 | 87.54 | 87.82 | 683,705 | -0.56(-0.63%) |
Apr 20, 2016 | 90.75 | 91.20 | 87.19 | 88.38 | 2,296,135 | -3.04(-3.33%) |
Apr 19, 2016 | 91.87 | 92.33 | 91.06 | 91.43 | 909,942 | +0.48(+0.52%) |
Apr 18, 2016 | 90.61 | 91.68 | 90.55 | 90.95 | 373,793 | -0.29(-0.32%) |
Apr 15, 2016 | 91.54 | 92.13 | 91.02 | 91.24 | 589,595 | -0.75(-0.82%) |
Apr 14, 2016 | 92.38 | 92.39 | 91.44 | 91.99 | 597,723 | -1.54(-1.65%) |
Apr 13, 2016 | 93.11 | 93.67 | 92.83 | 93.53 | 396,106 | +1.10(+1.19%) |
Apr 12, 2016 | 92.27 | 92.78 | 91.38 | 92.43 | 322,151 | +0.55(+0.60%) |
Apr 11, 2016 | 92.43 | 93.08 | 91.78 | 91.88 | 205,776 | -0.37(-0.40%) |
Apr 08, 2016 | 92.46 | 92.90 | 92.00 | 92.25 | 463,471 | +0.51(+0.56%) |
Apr 07, 2016 | 92.34 | 92.53 | 91.61 | 91.74 | 493,404 | -0.93(-1.00%) |
Apr 06, 2016 | 91.08 | 92.73 | 91.01 | 92.66 | 821,512 | +1.45(+1.59%) |
Apr 05, 2016 | 91.27 | 91.76 | 90.99 | 91.21 | 1,155,836 | -1.93(-2.08%) |
Apr 04, 2016 | 93.62 | 94.04 | 93.08 | 93.15 | 939,964 | +0.97(+1.05%) |
Apr 01, 2016 | 91.10 | 92.23 | 91.01 | 92.18 | 401,056 | +0.16(+0.18%) |
Mar 31, 2016 | 93.01 | 93.41 | 91.97 | 92.01 | 695,935 | -0.70(-0.75%) |
Mar 30, 2016 | 92.73 | 93.38 | 92.18 | 92.71 | 502,327 | +1.03(+1.12%) |
Mar 29, 2016 | 90.13 | 91.82 | 89.98 | 91.68 | 446,879 | +2.35(+2.63%) |
Mar 28, 2016 | 89.24 | 89.50 | 88.62 | 89.34 | 199,232 | +0.49(+0.56%) |
Mar 24, 2016 | 88.14 | 88.84 | 88.84 | 88.84 | 319,568 | -0.71(-0.80%) |
Mar 23, 2016 | 90.37 | 90.42 | 89.52 | 89.56 | 973,512 | -0.49(-0.54%) |
Mar 22, 2016 | 88.93 | 90.32 | 88.89 | 90.04 | 826,074 | +0.38(+0.43%) |
Mar 21, 2016 | 89.33 | 89.79 | 89.12 | 89.66 | 619,278 | -0.15(-0.16%) |
Mar 18, 2016 | 89.62 | 90.44 | 89.50 | 89.80 | 341,301 | +0.20(+0.22%) |
Mar 17, 2016 | 88.65 | 89.79 | 88.52 | 89.60 | 330,186 | +0.44(+0.49%) |
Mar 16, 2016 | 87.99 | 89.30 | 87.72 | 89.16 | 568,097 | +0.63(+0.71%) |
Mar 15, 2016 | 88.47 | 88.83 | 88.25 | 88.53 | 326,961 | -0.37(-0.41%) |
Mar 14, 2016 | 89.34 | 89.71 | 88.55 | 88.90 | 413,333 | -0.70(-0.78%) |
Mar 11, 2016 | 89.17 | 89.61 | 88.72 | 89.59 | 716,167 | +1.66(+1.89%) |
Mar 10, 2016 | 88.38 | 89.66 | 87.18 | 87.93 | 1,225,223 | +1.68(+1.94%) |
Mar 09, 2016 | 86.24 | 86.58 | 86.03 | 86.26 | 184,363 | +0.29(+0.34%) |
Mar 08, 2016 | 86.71 | 87.05 | 85.90 | 85.96 | 675,537 | -2.06(-2.34%) |
Mar 07, 2016 | 86.47 | 88.19 | 86.44 | 88.03 | 1,108,504 | +0.63(+0.72%) |
Mar 04, 2016 | 86.93 | 87.26 | 86.78 | 87.39 | 1,289,430 | +0.60(+0.69%) |
Mar 03, 2016 | 85.07 | 86.81 | 85.02 | 86.80 | 613,968 | +1.25(+1.46%) |
Mar 02, 2016 | 84.82 | 85.56 | 84.40 | 85.55 | 500,023 | -0.41(-0.48%) |