Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.10 | 95.33 | 94.46 | 95.04 | 1,142,117 | +0.00(+0.00%) |
May 27, 2016 | 95.22 | 95.04 | 95.04 | 95.04 | 888,583 | +0.09(+0.10%) |
May 26, 2016 | 95.54 | 95.72 | 94.76 | 94.95 | 751,039 | -0.49(-0.52%) |
May 25, 2016 | 95.85 | 96.23 | 95.27 | 95.45 | 1,031,539 | -0.22(-0.23%) |
May 24, 2016 | 95.00 | 95.85 | 94.48 | 95.66 | 776,708 | +1.29(+1.36%) |
May 23, 2016 | 94.48 | 94.84 | 93.61 | 94.38 | 791,732 | -0.03(-0.04%) |
May 20, 2016 | 94.47 | 94.79 | 93.83 | 94.41 | 2,236,209 | +0.53(+0.57%) |
May 19, 2016 | 93.93 | 94.12 | 92.82 | 93.87 | 952,172 | -0.77(-0.81%) |
May 18, 2016 | 94.69 | 95.28 | 94.09 | 94.64 | 934,671 | -0.21(-0.22%) |
May 17, 2016 | 95.24 | 95.79 | 94.50 | 94.85 | 1,327,639 | -0.43(-0.45%) |
May 16, 2016 | 94.35 | 95.52 | 94.11 | 95.28 | 1,205,249 | +0.67(+0.71%) |
May 13, 2016 | 94.78 | 95.56 | 93.82 | 94.61 | 1,365,336 | -0.37(-0.39%) |
May 12, 2016 | 94.78 | 95.23 | 94.13 | 94.98 | 1,063,379 | +0.57(+0.60%) |
May 11, 2016 | 94.43 | 94.82 | 93.85 | 94.41 | 930,086 | -0.02(-0.02%) |
May 10, 2016 | 93.02 | 94.48 | 92.72 | 94.43 | 994,560 | +1.78(+1.92%) |
May 09, 2016 | 92.66 | 93.17 | 92.38 | 92.65 | 957,270 | -0.37(-0.40%) |
May 06, 2016 | 92.07 | 93.04 | 91.78 | 93.01 | 935,481 | +0.79(+0.85%) |
May 05, 2016 | 92.46 | 92.73 | 91.94 | 92.23 | 1,519,027 | +0.01(+0.01%) |
May 04, 2016 | 92.19 | 92.39 | 91.59 | 92.22 | 1,060,984 | -0.19(-0.21%) |
May 03, 2016 | 92.83 | 92.83 | 91.52 | 92.41 | 1,217,514 | -1.25(-1.34%) |
May 02, 2016 | 93.61 | 94.21 | 93.21 | 93.67 | 1,326,893 | +0.13(+0.14%) |
Apr 29, 2016 | 93.54 | 94.12 | 93.08 | 93.53 | 1,460,057 | -0.41(-0.44%) |
Apr 28, 2016 | 93.82 | 94.84 | 93.44 | 93.94 | 1,422,594 | -0.65(-0.69%) |
Apr 27, 2016 | 94.37 | 95.01 | 93.77 | 94.59 | 1,597,346 | +0.34(+0.36%) |
Apr 26, 2016 | 93.56 | 94.48 | 93.21 | 94.25 | 1,504,762 | +1.05(+1.13%) |
Apr 25, 2016 | 93.29 | 93.54 | 92.90 | 93.20 | 1,066,371 | -0.13(-0.13%) |
Apr 22, 2016 | 94.14 | 94.89 | 92.75 | 93.32 | 1,752,345 | -0.50(-0.53%) |
Apr 21, 2016 | 91.84 | 94.57 | 91.41 | 93.82 | 3,768,301 | +3.38(+3.74%) |
Apr 20, 2016 | 91.05 | 91.24 | 90.28 | 90.44 | 2,592,700 | -0.70(-0.77%) |
Apr 19, 2016 | 91.58 | 91.89 | 90.52 | 91.14 | 1,034,950 | -0.04(-0.05%) |
Apr 18, 2016 | 90.51 | 91.18 | 90.28 | 91.18 | 1,147,012 | +0.27(+0.29%) |
Apr 15, 2016 | 91.25 | 91.48 | 90.60 | 90.92 | 1,260,281 | -0.14(-0.16%) |
Apr 14, 2016 | 91.48 | 91.61 | 90.26 | 91.06 | 1,251,886 | -0.23(-0.26%) |
Apr 13, 2016 | 90.25 | 91.36 | 90.22 | 91.29 | 1,492,444 | +1.46(+1.63%) |
Apr 12, 2016 | 88.93 | 89.92 | 88.68 | 89.83 | 1,061,766 | +1.16(+1.31%) |
Apr 11, 2016 | 88.95 | 89.49 | 88.61 | 88.67 | 742,492 | +0.22(+0.25%) |
Apr 08, 2016 | 88.44 | 88.90 | 88.02 | 88.45 | 968,502 | +0.89(+1.02%) |
Apr 07, 2016 | 87.61 | 88.38 | 87.22 | 87.56 | 964,931 | -0.81(-0.92%) |
Apr 06, 2016 | 87.39 | 88.39 | 86.82 | 88.37 | 782,395 | +0.98(+1.12%) |
Apr 05, 2016 | 87.66 | 88.15 | 87.14 | 87.39 | 763,485 | -0.73(-0.83%) |
Apr 04, 2016 | 89.04 | 89.04 | 87.87 | 88.12 | 1,054,111 | -1.00(-1.13%) |
Apr 01, 2016 | 87.17 | 89.22 | 87.08 | 89.12 | 1,297,164 | +1.19(+1.36%) |
Mar 31, 2016 | 87.99 | 88.29 | 87.54 | 87.92 | 1,060,383 | +0.03(+0.04%) |
Mar 30, 2016 | 88.99 | 88.99 | 87.57 | 87.89 | 776,915 | -0.45(-0.51%) |
Mar 29, 2016 | 86.70 | 88.55 | 86.55 | 88.34 | 1,465,649 | +1.65(+1.91%) |
Mar 28, 2016 | 86.50 | 86.82 | 85.91 | 86.69 | 682,211 | +0.18(+0.21%) |
Mar 24, 2016 | 85.73 | 86.50 | 86.50 | 86.50 | 1,446,095 | +0.47(+0.54%) |
Mar 23, 2016 | 85.91 | 86.88 | 85.46 | 86.04 | 1,740,554 | -0.19(-0.22%) |
Mar 22, 2016 | 85.97 | 86.49 | 85.75 | 86.23 | 1,169,849 | -0.25(-0.29%) |
Mar 21, 2016 | 84.82 | 86.78 | 84.56 | 86.48 | 1,701,512 | +1.44(+1.69%) |
Mar 18, 2016 | 85.15 | 85.36 | 84.08 | 85.04 | 2,442,022 | +0.04(+0.05%) |
Mar 17, 2016 | 83.40 | 85.26 | 83.34 | 85.00 | 1,531,939 | +1.60(+1.91%) |
Mar 16, 2016 | 83.39 | 83.64 | 82.42 | 83.40 | 1,227,131 | -0.02(-0.02%) |
Mar 15, 2016 | 82.73 | 83.55 | 82.48 | 83.42 | 1,069,120 | +0.08(+0.09%) |
Mar 14, 2016 | 83.20 | 83.88 | 83.10 | 83.34 | 1,084,471 | -0.23(-0.27%) |
Mar 11, 2016 | 82.77 | 83.70 | 82.77 | 83.57 | 874,145 | +1.38(+1.68%) |
Mar 10, 2016 | 82.76 | 83.22 | 81.46 | 82.19 | 1,129,188 | -0.53(-0.65%) |
Mar 09, 2016 | 82.67 | 83.11 | 82.17 | 82.73 | 1,059,226 | +0.28(+0.33%) |
Mar 08, 2016 | 82.11 | 82.89 | 81.86 | 82.45 | 1,229,218 | -0.39(-0.47%) |
Mar 07, 2016 | 82.08 | 83.15 | 79.87 | 82.84 | 1,476,256 | +0.45(+0.55%) |
Mar 04, 2016 | 81.34 | 82.46 | 81.34 | 82.39 | 1,256,028 | +0.90(+1.11%) |
Mar 03, 2016 | 80.75 | 81.64 | 80.39 | 81.49 | 1,093,081 | +0.58(+0.71%) |
Mar 02, 2016 | 80.76 | 81.40 | 80.08 | 80.91 | 1,335,495 | +0.03(+0.04%) |