Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.74 | 100.75 | 100.14 | 100.51 | 549,515 | -0.04(-0.04%) |
May 27, 2016 | 100.14 | 100.55 | 100.55 | 100.55 | 349,243 | +0.46(+0.45%) |
May 26, 2016 | 100.06 | 100.27 | 99.94 | 100.09 | 395,587 | +0.10(+0.10%) |
May 25, 2016 | 99.79 | 100.17 | 99.72 | 99.99 | 442,561 | +0.45(+0.46%) |
May 24, 2016 | 98.42 | 99.68 | 98.42 | 99.53 | 479,159 | +1.51(+1.54%) |
May 23, 2016 | 98.14 | 98.39 | 97.96 | 98.02 | 431,938 | -0.09(-0.09%) |
May 20, 2016 | 97.67 | 98.36 | 97.67 | 98.11 | 1,070,777 | +0.78(+0.80%) |
May 19, 2016 | 97.26 | 97.52 | 96.67 | 97.33 | 608,727 | -0.46(-0.47%) |
May 18, 2016 | 97.54 | 98.42 | 97.12 | 97.80 | 2,858,419 | -0.02(-0.02%) |
May 17, 2016 | 98.64 | 98.86 | 97.53 | 97.82 | 728,294 | -1.02(-1.03%) |
May 16, 2016 | 98.00 | 99.12 | 97.85 | 98.84 | 575,534 | +1.02(+1.04%) |
May 13, 2016 | 98.35 | 98.67 | 97.64 | 97.82 | 492,840 | -0.68(-0.69%) |
May 12, 2016 | 98.99 | 99.11 | 97.85 | 98.49 | 511,507 | -0.06(-0.07%) |
May 11, 2016 | 99.42 | 99.56 | 98.56 | 98.56 | 728,393 | -1.18(-1.18%) |
May 10, 2016 | 98.91 | 99.77 | 98.86 | 99.74 | 551,414 | +1.17(+1.19%) |
May 09, 2016 | 98.07 | 98.83 | 98.07 | 98.57 | 439,756 | +0.45(+0.46%) |
May 06, 2016 | 97.31 | 98.15 | 97.19 | 98.11 | 1,677,067 | +0.39(+0.40%) |
May 05, 2016 | 97.99 | 98.15 | 97.52 | 97.72 | 501,673 | +0.00(+0.00%) |
May 04, 2016 | 97.62 | 98.08 | 97.47 | 97.72 | 640,172 | -0.50(-0.51%) |
May 03, 2016 | 98.40 | 98.59 | 97.82 | 98.22 | 783,936 | -0.75(-0.76%) |
May 02, 2016 | 98.36 | 99.09 | 98.20 | 98.98 | 630,583 | +0.91(+0.93%) |
Apr 29, 2016 | 98.35 | 98.55 | 97.43 | 98.07 | 628,103 | -0.47(-0.48%) |
Apr 28, 2016 | 99.19 | 99.95 | 98.33 | 98.54 | 556,092 | -0.89(-0.90%) |
Apr 27, 2016 | 99.17 | 99.65 | 98.78 | 99.43 | 491,127 | -0.29(-0.29%) |
Apr 26, 2016 | 99.83 | 100.15 | 99.45 | 99.72 | 471,726 | -0.01(-0.01%) |
Apr 25, 2016 | 99.49 | 99.73 | 99.28 | 99.73 | 742,762 | -0.10(-0.10%) |
Apr 22, 2016 | 99.75 | 100.05 | 99.22 | 99.83 | 659,115 | -0.26(-0.26%) |
Apr 21, 2016 | 100.50 | 100.61 | 99.91 | 100.09 | 602,326 | -0.25(-0.25%) |
Apr 20, 2016 | 100.44 | 100.80 | 100.05 | 100.34 | 723,605 | -0.06(-0.06%) |
Apr 19, 2016 | 100.69 | 100.74 | 99.91 | 100.41 | 865,717 | -0.11(-0.11%) |
Apr 18, 2016 | 99.69 | 100.56 | 99.60 | 100.52 | 654,275 | +0.60(+0.60%) |
Apr 15, 2016 | 100.05 | 100.11 | 99.73 | 99.91 | 610,181 | -0.13(-0.13%) |
Apr 14, 2016 | 100.16 | 100.34 | 99.89 | 100.05 | 828,438 | -0.05(-0.05%) |
Apr 13, 2016 | 99.68 | 100.13 | 99.55 | 100.09 | 645,529 | +0.98(+0.99%) |
Apr 12, 2016 | 98.45 | 99.29 | 98.00 | 99.11 | 473,792 | +0.81(+0.82%) |
Apr 11, 2016 | 99.08 | 99.40 | 98.23 | 98.30 | 697,769 | -0.43(-0.43%) |
Apr 08, 2016 | 99.26 | 99.39 | 98.41 | 98.73 | 501,026 | +0.13(+0.13%) |
Apr 07, 2016 | 99.29 | 99.42 | 98.20 | 98.60 | 553,215 | -1.17(-1.17%) |
Apr 06, 2016 | 98.53 | 99.81 | 98.53 | 99.77 | 761,536 | +1.26(+1.28%) |
Apr 05, 2016 | 98.58 | 98.90 | 98.35 | 98.50 | 937,274 | -0.91(-0.92%) |
Apr 04, 2016 | 99.70 | 99.87 | 99.30 | 99.41 | 581,200 | -0.25(-0.25%) |
Apr 01, 2016 | 98.30 | 99.77 | 98.12 | 99.66 | 875,714 | +0.82(+0.83%) |
Mar 31, 2016 | 98.91 | 99.22 | 98.73 | 98.85 | 458,774 | -0.11(-0.11%) |
Mar 30, 2016 | 99.03 | 99.40 | 98.74 | 98.96 | 696,072 | +0.38(+0.39%) |
Mar 29, 2016 | 97.09 | 98.58 | 97.03 | 98.58 | 623,312 | +1.26(+1.30%) |
Mar 28, 2016 | 97.52 | 97.60 | 97.09 | 97.31 | 588,531 | +0.07(+0.08%) |
Mar 24, 2016 | 96.79 | 97.24 | 97.24 | 97.24 | 548,581 | +0.03(+0.03%) |
Mar 23, 2016 | 97.63 | 97.72 | 97.11 | 97.21 | 1,259,825 | -0.64(-0.65%) |
Mar 22, 2016 | 97.38 | 98.14 | 97.16 | 97.85 | 948,389 | +0.08(+0.09%) |
Mar 21, 2016 | 97.47 | 97.91 | 97.39 | 97.77 | 1,345,536 | +0.17(+0.17%) |
Mar 18, 2016 | 97.55 | 97.76 | 97.20 | 97.60 | 755,759 | +0.40(+0.41%) |
Mar 17, 2016 | 96.61 | 97.48 | 96.42 | 97.20 | 1,239,681 | +0.47(+0.49%) |
Mar 16, 2016 | 95.82 | 96.95 | 95.71 | 96.73 | 694,351 | +0.67(+0.69%) |
Mar 15, 2016 | 95.83 | 96.09 | 95.61 | 96.07 | 652,741 | -0.14(-0.14%) |
Mar 14, 2016 | 95.87 | 96.45 | 95.86 | 96.20 | 560,428 | +0.06(+0.07%) |
Mar 11, 2016 | 95.29 | 96.18 | 95.24 | 96.14 | 696,254 | +1.69(+1.79%) |
Mar 10, 2016 | 94.74 | 95.31 | 93.42 | 94.45 | 766,940 | +0.05(+0.05%) |
Mar 09, 2016 | 94.46 | 94.46 | 93.84 | 94.40 | 698,552 | +0.36(+0.38%) |
Mar 08, 2016 | 94.48 | 94.84 | 93.87 | 94.04 | 567,051 | -0.99(-1.04%) |
Mar 07, 2016 | 94.78 | 95.38 | 94.45 | 95.03 | 861,176 | -0.19(-0.20%) |
Mar 04, 2016 | 95.21 | 95.76 | 94.69 | 95.22 | 684,553 | +0.21(+0.22%) |
Mar 03, 2016 | 94.66 | 95.03 | 94.28 | 95.01 | 978,423 | +0.31(+0.32%) |
Mar 02, 2016 | 94.53 | 94.79 | 94.12 | 94.71 | 676,112 | -0.06(-0.06%) |