Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.44 | 93.48 | 92.94 | 93.29 | 2,362,308 | +0.00(+0.00%) |
May 27, 2016 | 92.91 | 93.29 | 93.29 | 93.29 | 1,805,682 | +0.40(+0.43%) |
May 26, 2016 | 92.80 | 93.02 | 92.69 | 92.89 | 962,757 | +0.10(+0.11%) |
May 25, 2016 | 92.57 | 92.98 | 92.52 | 92.79 | 1,751,471 | +0.53(+0.57%) |
May 24, 2016 | 91.42 | 92.48 | 91.42 | 92.26 | 1,350,513 | +1.29(+1.41%) |
May 23, 2016 | 91.11 | 91.36 | 90.92 | 90.97 | 1,766,449 | -0.10(-0.11%) |
May 20, 2016 | 90.81 | 91.37 | 90.77 | 91.08 | 1,346,098 | +0.61(+0.68%) |
May 19, 2016 | 90.46 | 90.72 | 89.90 | 90.46 | 1,550,420 | -0.45(-0.50%) |
May 18, 2016 | 90.81 | 91.53 | 90.33 | 90.92 | 2,175,660 | -0.08(-0.09%) |
May 17, 2016 | 91.89 | 92.07 | 90.73 | 91.00 | 1,358,101 | -0.99(-1.08%) |
May 16, 2016 | 91.11 | 92.24 | 91.11 | 91.99 | 1,250,729 | +0.95(+1.05%) |
May 13, 2016 | 91.55 | 91.89 | 90.89 | 91.04 | 1,295,205 | -0.67(-0.73%) |
May 12, 2016 | 92.11 | 92.23 | 91.19 | 91.70 | 1,504,956 | -0.17(-0.18%) |
May 11, 2016 | 92.62 | 92.78 | 91.82 | 91.87 | 4,016,326 | -1.06(-1.14%) |
May 10, 2016 | 92.13 | 92.94 | 92.12 | 92.93 | 1,840,750 | +1.13(+1.23%) |
May 09, 2016 | 91.50 | 92.12 | 91.49 | 91.80 | 1,411,916 | +0.31(+0.34%) |
May 06, 2016 | 90.84 | 91.51 | 90.63 | 91.48 | 1,282,877 | +0.36(+0.40%) |
May 05, 2016 | 91.30 | 91.48 | 90.94 | 91.12 | 3,844,885 | -0.02(-0.02%) |
May 04, 2016 | 91.00 | 91.48 | 90.92 | 91.14 | 2,048,423 | -0.46(-0.51%) |
May 03, 2016 | 91.71 | 92.03 | 91.27 | 91.60 | 3,839,969 | -0.72(-0.78%) |
May 02, 2016 | 91.72 | 92.41 | 91.60 | 92.32 | 1,499,047 | +0.83(+0.91%) |
Apr 29, 2016 | 91.67 | 91.87 | 90.91 | 91.49 | 2,028,529 | -0.48(-0.52%) |
Apr 28, 2016 | 92.49 | 93.16 | 91.77 | 91.97 | 1,575,379 | -0.81(-0.88%) |
Apr 27, 2016 | 92.53 | 93.02 | 92.23 | 92.79 | 1,542,660 | -0.23(-0.25%) |
Apr 26, 2016 | 93.14 | 93.44 | 92.79 | 93.02 | 1,912,499 | -0.03(-0.03%) |
Apr 25, 2016 | 92.78 | 93.05 | 92.60 | 93.05 | 1,089,824 | -0.07(-0.08%) |
Apr 22, 2016 | 93.07 | 93.32 | 92.52 | 93.12 | 4,995,145 | -0.31(-0.34%) |
Apr 21, 2016 | 93.96 | 93.99 | 93.30 | 93.44 | 1,198,401 | -0.31(-0.34%) |
Apr 20, 2016 | 93.93 | 94.19 | 93.52 | 93.75 | 1,992,154 | -0.06(-0.06%) |
Apr 19, 2016 | 94.18 | 94.18 | 93.39 | 93.81 | 1,608,704 | -0.15(-0.16%) |
Apr 18, 2016 | 93.20 | 93.98 | 93.18 | 93.95 | 1,236,343 | +0.54(+0.57%) |
Apr 15, 2016 | 93.35 | 93.50 | 93.19 | 93.42 | 894,360 | +0.00(+0.00%) |
Apr 14, 2016 | 93.48 | 93.73 | 93.27 | 93.42 | 1,009,655 | -0.03(-0.03%) |
Apr 13, 2016 | 92.94 | 93.50 | 92.94 | 93.44 | 1,167,025 | +0.93(+1.00%) |
Apr 12, 2016 | 91.85 | 92.65 | 91.55 | 92.52 | 2,035,899 | +0.73(+0.80%) |
Apr 11, 2016 | 92.48 | 92.82 | 91.75 | 91.79 | 1,316,082 | -0.35(-0.38%) |
Apr 08, 2016 | 92.63 | 92.78 | 91.86 | 92.14 | 1,204,651 | +0.08(+0.09%) |
Apr 07, 2016 | 92.68 | 92.87 | 91.71 | 92.06 | 1,621,785 | -1.17(-1.25%) |
Apr 06, 2016 | 92.10 | 93.26 | 92.09 | 93.22 | 2,113,884 | +1.16(+1.26%) |
Apr 05, 2016 | 92.12 | 92.57 | 91.95 | 92.07 | 1,956,784 | -0.80(-0.86%) |
Apr 04, 2016 | 93.17 | 93.23 | 92.77 | 92.86 | 1,032,816 | -0.25(-0.27%) |
Apr 01, 2016 | 91.88 | 93.21 | 91.63 | 93.11 | 1,545,563 | +0.77(+0.83%) |
Mar 31, 2016 | 92.51 | 92.75 | 92.27 | 92.34 | 2,449,883 | -0.18(-0.19%) |
Mar 30, 2016 | 92.57 | 92.88 | 92.31 | 92.52 | 1,762,202 | +0.43(+0.46%) |
Mar 29, 2016 | 90.78 | 92.14 | 90.75 | 92.09 | 2,393,036 | +1.07(+1.18%) |
Mar 28, 2016 | 91.07 | 91.29 | 90.81 | 91.02 | 1,353,725 | +0.11(+0.12%) |
Mar 24, 2016 | 90.42 | 90.91 | 90.91 | 90.91 | 2,419,210 | +0.00(+0.00%) |
Mar 23, 2016 | 91.26 | 91.50 | 90.81 | 90.91 | 1,129,575 | -0.57(-0.62%) |
Mar 22, 2016 | 90.95 | 91.75 | 90.92 | 91.48 | 1,408,652 | +0.11(+0.12%) |
Mar 21, 2016 | 91.05 | 91.52 | 91.04 | 91.37 | 1,317,341 | +0.13(+0.14%) |
Mar 18, 2016 | 91.04 | 91.36 | 90.84 | 91.24 | 1,072,612 | +0.37(+0.41%) |
Mar 17, 2016 | 90.36 | 91.07 | 90.18 | 90.87 | 1,236,428 | +0.41(+0.45%) |
Mar 16, 2016 | 89.53 | 90.69 | 89.50 | 90.46 | 1,805,643 | +0.64(+0.71%) |
Mar 15, 2016 | 89.53 | 89.92 | 89.47 | 89.83 | 1,386,112 | -0.22(-0.25%) |
Mar 14, 2016 | 89.72 | 90.24 | 89.72 | 90.05 | 1,520,669 | +0.07(+0.08%) |
Mar 11, 2016 | 89.35 | 90.01 | 89.24 | 89.98 | 1,666,383 | +1.42(+1.60%) |
Mar 10, 2016 | 88.90 | 89.38 | 87.67 | 88.56 | 2,010,362 | -0.03(-0.03%) |
Mar 09, 2016 | 88.56 | 88.66 | 88.11 | 88.58 | 1,249,572 | +0.37(+0.42%) |
Mar 08, 2016 | 88.42 | 88.92 | 88.10 | 88.21 | 2,541,394 | -0.81(-0.91%) |
Mar 07, 2016 | 88.69 | 89.33 | 88.46 | 89.03 | 2,150,504 | -0.14(-0.16%) |
Mar 04, 2016 | 89.12 | 89.63 | 88.67 | 89.16 | 3,380,369 | +0.20(+0.23%) |
Mar 03, 2016 | 88.66 | 89.02 | 88.31 | 88.96 | 3,379,877 | +0.21(+0.24%) |
Mar 02, 2016 | 88.54 | 88.79 | 88.16 | 88.75 | 1,579,396 | +0.02(+0.02%) |