Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.42 | 90.97 | 89.67 | 90.07 | 1,860,797 | -0.22(-0.24%) |
May 27, 2016 | 89.39 | 90.29 | 90.29 | 90.29 | 1,502,115 | +1.04(+1.17%) |
May 26, 2016 | 90.10 | 90.71 | 89.25 | 89.25 | 2,081,060 | -0.88(-0.97%) |
May 25, 2016 | 90.67 | 91.06 | 90.07 | 90.12 | 1,891,796 | -0.21(-0.23%) |
May 24, 2016 | 89.97 | 90.96 | 88.90 | 90.33 | 2,222,568 | -0.25(-0.27%) |
May 23, 2016 | 89.94 | 90.66 | 89.46 | 90.58 | 2,260,163 | +0.96(+1.07%) |
May 20, 2016 | 89.73 | 90.28 | 89.42 | 89.61 | 1,184,932 | +0.39(+0.44%) |
May 19, 2016 | 90.06 | 90.21 | 88.95 | 89.22 | 1,529,527 | -0.89(-0.99%) |
May 18, 2016 | 90.32 | 90.89 | 89.73 | 90.12 | 1,676,697 | -0.19(-0.21%) |
May 17, 2016 | 91.37 | 92.00 | 90.12 | 90.30 | 2,109,753 | -1.54(-1.68%) |
May 16, 2016 | 90.87 | 91.94 | 90.75 | 91.85 | 1,422,094 | +1.39(+1.54%) |
May 13, 2016 | 91.23 | 91.91 | 90.34 | 90.46 | 2,239,619 | -0.93(-1.02%) |
May 12, 2016 | 91.60 | 91.89 | 90.71 | 91.38 | 3,357,239 | +0.67(+0.74%) |
May 11, 2016 | 91.45 | 91.45 | 90.30 | 90.71 | 2,016,457 | -0.62(-0.68%) |
May 10, 2016 | 90.33 | 91.51 | 90.33 | 91.33 | 2,539,938 | +1.30(+1.44%) |
May 09, 2016 | 89.10 | 90.25 | 89.10 | 90.03 | 1,736,346 | +0.41(+0.45%) |
May 06, 2016 | 89.05 | 89.63 | 88.89 | 89.63 | 1,297,589 | +0.49(+0.55%) |
May 05, 2016 | 89.48 | 89.86 | 88.70 | 89.13 | 1,650,685 | -0.04(-0.04%) |
May 04, 2016 | 88.85 | 89.30 | 88.43 | 89.17 | 1,675,894 | +0.00(+0.00%) |
May 03, 2016 | 88.94 | 89.17 | 88.19 | 89.17 | 1,868,636 | -0.16(-0.18%) |
May 02, 2016 | 88.04 | 89.50 | 87.23 | 89.33 | 2,558,551 | +0.68(+0.77%) |
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,711 | -0.71(-0.79%) |
Apr 28, 2016 | 91.53 | 92.07 | 89.20 | 89.36 | 3,783,940 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.70 | 91.49 | 92.19 | 2,567,250 | -0.41(-0.45%) |
Apr 26, 2016 | 92.53 | 92.83 | 92.25 | 92.60 | 3,770,155 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.68 | 92.33 | 2,249,225 | +0.05(+0.05%) |
Apr 22, 2016 | 91.99 | 92.56 | 90.64 | 92.28 | 2,354,660 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,687 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,721 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.04 | 91.41 | 92.04 | 1,853,993 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,155 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.82 | 90.92 | 91.46 | 1,570,845 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.75 | 90.32 | 90.87 | 2,514,962 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.44 | 91.66 | 3,104,250 | -0.18(-0.19%) |
Apr 12, 2016 | 90.87 | 92.13 | 90.79 | 91.84 | 2,392,593 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,546,005 | -0.70(-0.76%) |
Apr 08, 2016 | 90.83 | 91.71 | 90.71 | 91.63 | 3,286,458 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,133,094 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.71 | 2,383,479 | +1.09(+1.23%) |
Apr 05, 2016 | 87.57 | 89.30 | 87.57 | 88.63 | 1,969,555 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.27 | 87.50 | 88.59 | 1,478,893 | -0.16(-0.18%) |
Apr 01, 2016 | 87.23 | 88.89 | 86.87 | 88.75 | 2,121,755 | +0.92(+1.05%) |
Mar 31, 2016 | 87.62 | 88.09 | 86.89 | 87.83 | 2,335,282 | +0.07(+0.08%) |
Mar 30, 2016 | 88.60 | 88.60 | 87.19 | 87.76 | 1,970,113 | -0.36(-0.41%) |
Mar 29, 2016 | 87.14 | 88.28 | 86.83 | 88.12 | 2,133,883 | +0.52(+0.59%) |
Mar 28, 2016 | 87.32 | 87.91 | 87.10 | 87.60 | 1,707,400 | +0.80(+0.92%) |
Mar 24, 2016 | 86.90 | 86.81 | 86.81 | 86.81 | 2,023,062 | -0.51(-0.58%) |
Mar 23, 2016 | 86.93 | 88.05 | 86.39 | 87.31 | 3,850,819 | +0.31(+0.35%) |
Mar 22, 2016 | 84.28 | 89.45 | 84.22 | 87.01 | 5,801,602 | +2.69(+3.19%) |
Mar 21, 2016 | 88.66 | 88.95 | 83.47 | 84.32 | 14,667,636 | -4.75(-5.33%) |
Mar 18, 2016 | 88.67 | 89.17 | 88.09 | 89.07 | 2,957,647 | +0.49(+0.56%) |
Mar 17, 2016 | 88.25 | 88.83 | 87.74 | 88.58 | 2,672,185 | +0.02(+0.03%) |
Mar 16, 2016 | 87.72 | 88.61 | 87.24 | 88.55 | 2,203,345 | +1.32(+1.51%) |
Mar 15, 2016 | 86.89 | 87.90 | 86.71 | 87.24 | 1,847,802 | -0.29(-0.33%) |
Mar 14, 2016 | 87.71 | 88.28 | 87.33 | 87.53 | 2,027,136 | -0.35(-0.40%) |
Mar 11, 2016 | 87.31 | 88.54 | 87.09 | 87.88 | 3,389,698 | +1.61(+1.87%) |
Mar 10, 2016 | 85.91 | 87.53 | 85.32 | 86.27 | 2,906,455 | +1.35(+1.60%) |
Mar 09, 2016 | 85.50 | 86.08 | 84.51 | 84.91 | 2,494,664 | -0.30(-0.35%) |
Mar 08, 2016 | 84.51 | 86.01 | 84.00 | 85.22 | 2,626,321 | -0.03(-0.03%) |
Mar 07, 2016 | 84.90 | 85.88 | 84.39 | 85.24 | 2,035,449 | -0.16(-0.19%) |
Mar 04, 2016 | 84.29 | 85.65 | 83.41 | 85.41 | 2,323,701 | +1.49(+1.77%) |
Mar 03, 2016 | 85.21 | 85.56 | 83.42 | 83.92 | 2,965,705 | -0.52(-0.62%) |
Mar 02, 2016 | 85.88 | 86.34 | 84.12 | 84.44 | 2,939,475 | -2.30(-2.66%) |