Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 96.64 | 97.28 | 94.81 | 95.28 | 4,973,667 | -1.03(-1.07%) |
May 27, 2016 | 96.73 | 96.31 | 96.31 | 96.31 | 693,635 | -0.30(-0.31%) |
May 26, 2016 | 96.30 | 97.26 | 95.66 | 96.61 | 586,250 | +0.61(+0.63%) |
May 25, 2016 | 97.50 | 97.56 | 95.86 | 96.00 | 1,194,780 | -1.10(-1.14%) |
May 24, 2016 | 96.01 | 97.82 | 96.01 | 97.11 | 1,058,187 | +1.63(+1.71%) |
May 23, 2016 | 95.26 | 95.67 | 94.32 | 95.48 | 868,881 | +0.56(+0.59%) |
May 20, 2016 | 96.64 | 96.86 | 94.85 | 94.92 | 804,013 | -1.07(-1.12%) |
May 19, 2016 | 95.86 | 96.47 | 95.00 | 95.99 | 508,835 | +0.25(+0.26%) |
May 18, 2016 | 94.22 | 96.64 | 93.66 | 95.74 | 1,062,099 | +1.15(+1.22%) |
May 17, 2016 | 97.38 | 97.74 | 93.87 | 94.58 | 676,850 | -3.05(-3.13%) |
May 16, 2016 | 96.25 | 97.79 | 96.08 | 97.63 | 601,030 | +1.78(+1.85%) |
May 13, 2016 | 96.98 | 97.02 | 95.35 | 95.86 | 829,810 | -1.33(-1.37%) |
May 12, 2016 | 96.69 | 97.53 | 96.37 | 97.19 | 553,183 | +0.53(+0.55%) |
May 11, 2016 | 97.04 | 97.22 | 95.45 | 96.66 | 821,640 | -0.63(-0.65%) |
May 10, 2016 | 96.40 | 97.33 | 95.61 | 97.29 | 625,985 | +1.48(+1.54%) |
May 09, 2016 | 95.22 | 96.42 | 95.22 | 95.82 | 470,459 | +0.43(+0.45%) |
May 06, 2016 | 94.69 | 95.60 | 93.87 | 95.39 | 675,003 | +0.63(+0.67%) |
May 05, 2016 | 94.27 | 95.17 | 94.27 | 94.75 | 684,861 | +0.50(+0.53%) |
May 04, 2016 | 92.58 | 94.63 | 92.05 | 94.25 | 675,478 | +1.55(+1.67%) |
May 03, 2016 | 93.09 | 93.29 | 90.94 | 92.70 | 942,533 | -0.62(-0.66%) |
May 02, 2016 | 94.09 | 94.09 | 93.07 | 93.32 | 791,470 | -0.08(-0.09%) |
Apr 29, 2016 | 92.46 | 93.49 | 92.19 | 93.40 | 929,224 | +0.86(+0.93%) |
Apr 28, 2016 | 89.39 | 92.55 | 89.38 | 92.54 | 1,227,566 | +5.56(+6.39%) |
Apr 27, 2016 | 86.99 | 87.49 | 85.86 | 86.98 | 1,055,127 | -0.07(-0.08%) |
Apr 26, 2016 | 86.79 | 87.65 | 86.73 | 87.05 | 547,497 | +0.37(+0.43%) |
Apr 25, 2016 | 85.93 | 86.81 | 85.93 | 86.68 | 340,774 | +0.64(+0.75%) |
Apr 22, 2016 | 84.95 | 86.11 | 84.59 | 86.04 | 608,952 | +1.03(+1.21%) |
Apr 21, 2016 | 86.56 | 86.56 | 84.85 | 85.01 | 467,314 | -1.49(-1.72%) |
Apr 20, 2016 | 87.21 | 87.59 | 86.41 | 86.49 | 709,180 | -0.84(-0.97%) |
Apr 19, 2016 | 87.60 | 88.01 | 87.04 | 87.34 | 591,746 | +0.09(+0.10%) |
Apr 18, 2016 | 87.15 | 87.64 | 86.63 | 87.25 | 779,381 | +0.09(+0.10%) |
Apr 15, 2016 | 86.13 | 87.49 | 86.02 | 87.16 | 820,020 | +0.68(+0.79%) |
Apr 14, 2016 | 88.37 | 88.54 | 86.43 | 86.48 | 940,397 | -1.77(-2.00%) |
Apr 13, 2016 | 89.75 | 89.83 | 87.93 | 88.24 | 670,309 | -1.21(-1.35%) |
Apr 12, 2016 | 88.82 | 89.75 | 88.39 | 89.45 | 344,584 | +0.85(+0.96%) |
Apr 11, 2016 | 89.62 | 89.88 | 88.49 | 88.60 | 423,848 | -0.47(-0.53%) |
Apr 08, 2016 | 88.08 | 89.50 | 87.97 | 89.07 | 574,034 | +1.39(+1.58%) |
Apr 07, 2016 | 87.26 | 87.81 | 86.77 | 87.68 | 690,485 | -0.15(-0.17%) |
Apr 06, 2016 | 87.84 | 88.13 | 87.02 | 87.83 | 637,199 | -0.19(-0.21%) |
Apr 05, 2016 | 88.52 | 88.52 | 87.30 | 88.02 | 970,818 | -0.88(-0.99%) |
Apr 04, 2016 | 89.35 | 89.35 | 88.29 | 88.89 | 556,711 | -0.31(-0.35%) |
Apr 01, 2016 | 86.14 | 89.27 | 85.89 | 89.20 | 940,331 | +2.54(+2.93%) |
Mar 31, 2016 | 87.64 | 87.64 | 86.22 | 86.66 | 952,955 | -0.82(-0.94%) |
Mar 30, 2016 | 87.12 | 87.63 | 86.82 | 87.48 | 640,169 | +0.91(+1.05%) |
Mar 29, 2016 | 85.57 | 86.78 | 85.57 | 86.57 | 700,182 | +1.01(+1.19%) |
Mar 28, 2016 | 85.03 | 85.58 | 84.71 | 85.56 | 844,277 | +0.87(+1.03%) |
Mar 24, 2016 | 84.58 | 84.69 | 84.69 | 84.69 | 435,357 | -0.06(-0.07%) |
Mar 23, 2016 | 84.76 | 85.12 | 84.19 | 84.74 | 667,561 | -0.02(-0.03%) |
Mar 22, 2016 | 85.94 | 85.94 | 84.64 | 84.77 | 609,300 | -1.26(-1.47%) |
Mar 21, 2016 | 86.32 | 86.48 | 85.66 | 86.03 | 528,684 | -0.22(-0.25%) |
Mar 18, 2016 | 86.56 | 87.07 | 86.25 | 86.25 | 825,140 | -0.57(-0.66%) |
Mar 17, 2016 | 86.30 | 87.05 | 85.91 | 86.82 | 681,134 | +0.72(+0.84%) |
Mar 16, 2016 | 85.39 | 86.39 | 84.69 | 86.10 | 707,372 | +0.71(+0.83%) |
Mar 15, 2016 | 84.85 | 85.64 | 84.85 | 85.39 | 286,893 | +0.16(+0.19%) |
Mar 14, 2016 | 85.73 | 85.79 | 84.59 | 85.23 | 581,496 | -0.71(-0.83%) |
Mar 11, 2016 | 86.73 | 87.19 | 85.51 | 85.94 | 424,747 | -0.37(-0.43%) |
Mar 10, 2016 | 86.36 | 86.68 | 84.89 | 86.31 | 469,459 | +0.33(+0.39%) |
Mar 09, 2016 | 85.35 | 86.04 | 84.92 | 85.98 | 396,984 | +0.93(+1.09%) |
Mar 08, 2016 | 85.23 | 85.55 | 84.56 | 85.05 | 376,989 | -0.39(-0.45%) |
Mar 07, 2016 | 85.32 | 86.24 | 85.10 | 85.44 | 472,194 | -0.66(-0.77%) |
Mar 04, 2016 | 84.68 | 87.03 | 84.68 | 86.10 | 695,143 | +1.30(+1.53%) |
Mar 03, 2016 | 83.85 | 84.93 | 83.48 | 84.80 | 536,650 | +1.16(+1.39%) |
Mar 02, 2016 | 81.70 | 83.73 | 81.00 | 83.64 | 647,922 | +1.70(+2.07%) |