Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.25 | 101.88 | 99.29 | 99.99 | 2,771,933 | -1.15(-1.14%) |
May 27, 2016 | 100.58 | 101.14 | 101.14 | 101.14 | 1,478,797 | +0.99(+0.99%) |
May 26, 2016 | 98.43 | 101.00 | 98.32 | 100.15 | 2,836,426 | +1.70(+1.72%) |
May 25, 2016 | 96.59 | 99.31 | 95.44 | 98.45 | 5,048,505 | -2.15(-2.13%) |
May 24, 2016 | 98.56 | 100.74 | 98.52 | 100.60 | 3,017,959 | +2.52(+2.57%) |
May 23, 2016 | 97.16 | 98.47 | 97.07 | 98.08 | 2,204,076 | +1.49(+1.54%) |
May 20, 2016 | 95.52 | 97.10 | 95.24 | 96.59 | 1,248,652 | +1.51(+1.59%) |
May 19, 2016 | 95.40 | 96.06 | 94.42 | 95.08 | 890,061 | -1.20(-1.25%) |
May 18, 2016 | 95.83 | 96.66 | 95.44 | 96.28 | 1,112,669 | +0.52(+0.54%) |
May 17, 2016 | 97.04 | 97.13 | 95.51 | 95.76 | 973,475 | -1.48(-1.52%) |
May 16, 2016 | 95.85 | 98.00 | 95.70 | 97.24 | 1,117,168 | +1.59(+1.67%) |
May 13, 2016 | 95.73 | 96.72 | 95.62 | 95.65 | 834,031 | -0.17(-0.18%) |
May 12, 2016 | 96.00 | 96.61 | 94.88 | 95.82 | 760,961 | -0.10(-0.11%) |
May 11, 2016 | 96.36 | 97.04 | 95.84 | 95.92 | 658,455 | -0.45(-0.47%) |
May 10, 2016 | 95.81 | 96.41 | 95.09 | 96.37 | 780,770 | +1.06(+1.11%) |
May 09, 2016 | 95.02 | 96.01 | 94.85 | 95.31 | 762,441 | +0.59(+0.62%) |
May 06, 2016 | 93.34 | 94.90 | 93.04 | 94.72 | 942,087 | +0.60(+0.64%) |
May 05, 2016 | 93.89 | 95.00 | 93.75 | 94.12 | 1,134,194 | +0.48(+0.51%) |
May 04, 2016 | 94.71 | 94.92 | 93.37 | 93.64 | 1,269,081 | -1.42(-1.49%) |
May 03, 2016 | 95.09 | 95.53 | 94.40 | 95.06 | 951,218 | -0.76(-0.79%) |
May 02, 2016 | 95.06 | 95.93 | 94.33 | 95.82 | 1,927,275 | +1.24(+1.31%) |
Apr 29, 2016 | 94.20 | 94.77 | 93.00 | 94.58 | 1,721,250 | -0.45(-0.47%) |
Apr 28, 2016 | 96.24 | 96.38 | 94.75 | 95.03 | 1,417,962 | -2.01(-2.07%) |
Apr 27, 2016 | 97.46 | 97.94 | 96.16 | 97.04 | 1,095,749 | -0.38(-0.39%) |
Apr 26, 2016 | 98.05 | 98.43 | 96.67 | 97.42 | 1,316,957 | +1.46(+1.52%) |
Apr 25, 2016 | 95.76 | 96.17 | 95.52 | 95.96 | 948,214 | +0.03(+0.03%) |
Apr 22, 2016 | 95.66 | 96.03 | 94.46 | 95.93 | 1,721,915 | +0.03(+0.03%) |
Apr 21, 2016 | 97.25 | 97.43 | 95.88 | 95.90 | 1,300,772 | -1.35(-1.39%) |
Apr 20, 2016 | 97.73 | 97.97 | 97.07 | 97.25 | 939,671 | -0.17(-0.17%) |
Apr 19, 2016 | 97.58 | 97.81 | 96.65 | 97.42 | 818,612 | +0.12(+0.13%) |
Apr 18, 2016 | 96.14 | 97.49 | 95.95 | 97.30 | 1,235,670 | +0.90(+0.93%) |
Apr 15, 2016 | 96.72 | 97.17 | 95.70 | 96.40 | 1,736,612 | -0.09(-0.10%) |
Apr 14, 2016 | 97.46 | 97.54 | 96.39 | 96.49 | 1,355,372 | -0.36(-0.37%) |
Apr 13, 2016 | 96.53 | 97.07 | 96.29 | 96.85 | 1,449,291 | +0.56(+0.58%) |
Apr 12, 2016 | 96.22 | 96.65 | 95.47 | 96.29 | 1,548,948 | +0.08(+0.09%) |
Apr 11, 2016 | 97.55 | 97.55 | 95.90 | 96.20 | 1,066,363 | -0.71(-0.74%) |
Apr 08, 2016 | 97.36 | 97.60 | 96.48 | 96.91 | 697,790 | +0.20(+0.20%) |
Apr 07, 2016 | 97.80 | 97.91 | 96.22 | 96.72 | 1,363,491 | -1.56(-1.58%) |
Apr 06, 2016 | 97.14 | 98.45 | 96.84 | 98.27 | 864,165 | +1.15(+1.18%) |
Apr 05, 2016 | 97.62 | 98.02 | 97.01 | 97.12 | 1,023,364 | -0.99(-1.01%) |
Apr 04, 2016 | 98.07 | 98.40 | 97.81 | 98.11 | 956,477 | +0.25(+0.26%) |
Apr 01, 2016 | 97.00 | 97.95 | 96.77 | 97.86 | 904,079 | +0.64(+0.65%) |
Mar 31, 2016 | 96.05 | 97.69 | 95.79 | 97.23 | 2,388,130 | +0.78(+0.80%) |
Mar 30, 2016 | 96.28 | 96.66 | 95.82 | 96.45 | 1,037,307 | +0.57(+0.59%) |
Mar 29, 2016 | 94.96 | 96.22 | 94.66 | 95.88 | 1,003,449 | +0.49(+0.51%) |
Mar 28, 2016 | 95.23 | 95.64 | 94.92 | 95.39 | 1,068,050 | +0.15(+0.16%) |
Mar 24, 2016 | 94.77 | 95.24 | 95.24 | 95.24 | 1,424,727 | +0.18(+0.19%) |
Mar 23, 2016 | 95.04 | 95.39 | 94.47 | 95.07 | 1,744,375 | -0.42(-0.44%) |
Mar 22, 2016 | 95.04 | 95.83 | 94.68 | 95.49 | 1,246,729 | +0.13(+0.14%) |
Mar 21, 2016 | 94.84 | 95.36 | 94.35 | 95.36 | 1,036,153 | +0.00(+0.00%) |
Mar 18, 2016 | 94.73 | 95.62 | 93.51 | 95.36 | 3,222,551 | +1.10(+1.17%) |
Mar 17, 2016 | 93.58 | 94.62 | 93.10 | 94.25 | 1,481,305 | +0.50(+0.54%) |
Mar 16, 2016 | 92.92 | 93.98 | 92.30 | 93.75 | 1,307,172 | +0.90(+0.97%) |
Mar 15, 2016 | 92.67 | 93.19 | 92.27 | 92.85 | 1,083,296 | -0.09(-0.10%) |
Mar 14, 2016 | 93.11 | 93.64 | 92.74 | 92.94 | 1,263,830 | -0.50(-0.53%) |
Mar 11, 2016 | 92.34 | 93.74 | 91.65 | 93.44 | 1,651,961 | +1.81(+1.98%) |
Mar 10, 2016 | 93.06 | 93.73 | 90.53 | 91.63 | 1,795,035 | -1.36(-1.46%) |
Mar 09, 2016 | 92.91 | 93.49 | 92.45 | 92.98 | 1,657,117 | +0.19(+0.20%) |
Mar 08, 2016 | 92.21 | 93.71 | 91.98 | 92.80 | 2,194,557 | -0.10(-0.11%) |
Mar 07, 2016 | 91.75 | 93.24 | 91.22 | 92.90 | 2,136,651 | +0.19(+0.20%) |
Mar 04, 2016 | 91.71 | 92.79 | 90.72 | 92.71 | 2,037,342 | +1.37(+1.50%) |
Mar 03, 2016 | 91.66 | 92.06 | 90.10 | 91.34 | 1,980,723 | -0.86(-0.93%) |
Mar 02, 2016 | 92.10 | 93.14 | 91.66 | 92.20 | 1,720,393 | -0.22(-0.23%) |