Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.59 | 99.84 | 98.42 | 99.04 | 923,489 | -0.39(-0.39%) |
May 27, 2016 | 99.65 | 99.43 | 99.43 | 99.43 | 803,593 | -0.22(-0.22%) |
May 26, 2016 | 99.02 | 100.03 | 98.65 | 99.65 | 1,299,325 | +0.87(+0.88%) |
May 25, 2016 | 97.63 | 98.94 | 97.40 | 98.78 | 1,123,344 | +1.78(+1.83%) |
May 24, 2016 | 95.66 | 97.55 | 95.39 | 97.01 | 736,293 | +1.60(+1.68%) |
May 23, 2016 | 94.70 | 95.82 | 94.22 | 95.40 | 761,771 | +0.53(+0.56%) |
May 20, 2016 | 94.70 | 95.28 | 94.52 | 94.87 | 687,772 | +0.80(+0.85%) |
May 19, 2016 | 94.92 | 95.05 | 93.30 | 94.07 | 1,273,794 | -1.72(-1.80%) |
May 18, 2016 | 96.40 | 97.49 | 95.29 | 95.80 | 894,642 | -1.27(-1.31%) |
May 17, 2016 | 97.61 | 98.57 | 96.70 | 97.07 | 616,611 | -0.72(-0.73%) |
May 16, 2016 | 96.76 | 98.23 | 96.76 | 97.78 | 718,843 | +1.28(+1.33%) |
May 13, 2016 | 97.12 | 97.89 | 96.04 | 96.50 | 1,380,172 | -0.79(-0.82%) |
May 12, 2016 | 96.94 | 97.43 | 96.19 | 97.30 | 1,312,381 | +0.70(+0.72%) |
May 11, 2016 | 96.45 | 97.20 | 95.97 | 96.60 | 1,034,111 | +0.10(+0.11%) |
May 10, 2016 | 94.63 | 96.66 | 94.40 | 96.50 | 1,173,283 | +2.13(+2.26%) |
May 09, 2016 | 94.77 | 95.21 | 94.07 | 94.37 | 631,535 | -0.76(-0.80%) |
May 06, 2016 | 94.50 | 95.20 | 93.92 | 95.14 | 585,997 | +0.43(+0.46%) |
May 05, 2016 | 94.72 | 95.50 | 94.13 | 94.70 | 1,286,984 | +0.53(+0.57%) |
May 04, 2016 | 94.99 | 95.46 | 93.66 | 94.17 | 906,498 | -1.11(-1.17%) |
May 03, 2016 | 95.41 | 95.43 | 94.69 | 95.28 | 818,961 | -0.75(-0.78%) |
May 02, 2016 | 96.27 | 96.59 | 95.21 | 96.03 | 1,321,750 | -0.20(-0.20%) |
Apr 29, 2016 | 96.64 | 97.01 | 95.70 | 96.22 | 1,055,056 | -0.65(-0.67%) |
Apr 28, 2016 | 97.40 | 98.33 | 96.55 | 96.87 | 871,898 | -1.23(-1.25%) |
Apr 27, 2016 | 97.13 | 98.62 | 95.40 | 98.10 | 1,071,541 | -0.20(-0.20%) |
Apr 26, 2016 | 97.96 | 98.44 | 97.41 | 98.30 | 947,494 | +0.98(+1.00%) |
Apr 25, 2016 | 97.15 | 98.31 | 97.15 | 97.32 | 765,641 | -0.29(-0.30%) |
Apr 22, 2016 | 97.74 | 98.15 | 97.11 | 97.61 | 1,149,417 | +0.10(+0.10%) |
Apr 21, 2016 | 97.55 | 98.56 | 97.25 | 97.51 | 628,172 | -0.53(-0.54%) |
Apr 20, 2016 | 98.92 | 99.00 | 97.81 | 98.04 | 774,474 | -0.48(-0.49%) |
Apr 19, 2016 | 99.49 | 100.22 | 98.12 | 98.53 | 1,103,157 | -0.74(-0.74%) |
Apr 18, 2016 | 98.05 | 99.43 | 98.05 | 99.27 | 715,370 | +0.17(+0.17%) |
Apr 15, 2016 | 98.54 | 99.18 | 97.90 | 99.10 | 1,098,613 | +0.38(+0.39%) |
Apr 14, 2016 | 97.87 | 98.99 | 96.49 | 98.71 | 1,421,090 | +0.73(+0.74%) |
Apr 13, 2016 | 96.67 | 98.20 | 96.29 | 97.98 | 1,135,398 | +2.17(+2.27%) |
Apr 12, 2016 | 94.97 | 96.37 | 94.97 | 95.81 | 465,721 | +0.86(+0.90%) |
Apr 11, 2016 | 94.81 | 96.24 | 94.70 | 94.96 | 679,505 | +0.42(+0.44%) |
Apr 08, 2016 | 95.34 | 96.11 | 94.08 | 94.54 | 618,441 | +0.43(+0.46%) |
Apr 07, 2016 | 93.98 | 94.88 | 93.62 | 94.11 | 667,476 | -0.51(-0.54%) |
Apr 06, 2016 | 94.65 | 94.71 | 92.80 | 94.62 | 1,409,989 | +0.18(+0.19%) |
Apr 05, 2016 | 94.10 | 94.86 | 93.63 | 94.44 | 986,440 | -0.49(-0.52%) |
Apr 04, 2016 | 96.01 | 96.28 | 94.91 | 94.93 | 921,244 | -1.37(-1.42%) |
Apr 01, 2016 | 95.19 | 96.44 | 94.07 | 96.30 | 1,564,481 | -0.16(-0.17%) |
Mar 31, 2016 | 96.80 | 97.27 | 96.09 | 96.46 | 916,913 | -0.51(-0.52%) |
Mar 30, 2016 | 96.80 | 97.74 | 95.99 | 96.97 | 1,155,096 | +1.36(+1.42%) |
Mar 29, 2016 | 94.33 | 95.69 | 93.71 | 95.61 | 912,737 | +0.73(+0.77%) |
Mar 28, 2016 | 95.00 | 95.23 | 94.03 | 94.88 | 611,161 | +0.27(+0.29%) |
Mar 24, 2016 | 94.93 | 94.61 | 94.61 | 94.61 | 1,248,370 | -1.25(-1.31%) |
Mar 23, 2016 | 96.30 | 96.66 | 95.69 | 95.86 | 651,990 | -0.86(-0.89%) |
Mar 22, 2016 | 96.03 | 97.26 | 95.85 | 96.72 | 935,730 | -0.01(-0.01%) |
Mar 21, 2016 | 95.97 | 96.83 | 95.75 | 96.73 | 902,720 | +0.47(+0.49%) |
Mar 18, 2016 | 98.04 | 98.04 | 95.30 | 96.25 | 1,881,000 | +0.45(+0.47%) |
Mar 17, 2016 | 93.17 | 96.34 | 92.87 | 95.81 | 1,797,290 | +2.92(+3.14%) |
Mar 16, 2016 | 90.81 | 93.07 | 90.45 | 92.89 | 1,031,862 | +2.00(+2.20%) |
Mar 15, 2016 | 90.26 | 91.05 | 89.13 | 90.89 | 864,051 | -0.31(-0.34%) |
Mar 14, 2016 | 90.00 | 91.36 | 89.62 | 91.20 | 778,982 | +0.80(+0.88%) |
Mar 11, 2016 | 90.73 | 91.13 | 90.12 | 90.40 | 1,152,992 | +0.44(+0.49%) |
Mar 10, 2016 | 89.48 | 90.31 | 88.60 | 89.96 | 1,066,647 | +0.74(+0.83%) |
Mar 09, 2016 | 89.95 | 90.45 | 89.06 | 89.22 | 926,039 | -0.14(-0.15%) |
Mar 08, 2016 | 91.25 | 91.25 | 89.33 | 89.36 | 1,129,222 | -2.93(-3.18%) |
Mar 07, 2016 | 90.75 | 92.33 | 90.75 | 92.29 | 719,881 | +1.24(+1.36%) |
Mar 04, 2016 | 90.74 | 92.06 | 90.65 | 91.06 | 1,064,327 | +0.34(+0.37%) |
Mar 03, 2016 | 91.16 | 91.37 | 89.65 | 90.72 | 1,049,282 | -0.31(-0.34%) |
Mar 02, 2016 | 90.45 | 91.10 | 90.42 | 91.02 | 1,166,989 | +0.46(+0.51%) |