Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.83 | 89.85 | 88.15 | 88.36 | 494,627 | -1.15(-1.28%) |
May 27, 2016 | 89.20 | 89.51 | 89.51 | 89.51 | 283,807 | +0.43(+0.48%) |
May 26, 2016 | 89.12 | 89.27 | 88.80 | 89.08 | 249,993 | +0.12(+0.14%) |
May 25, 2016 | 88.87 | 89.21 | 88.82 | 88.96 | 335,436 | +0.29(+0.33%) |
May 24, 2016 | 87.75 | 88.76 | 87.71 | 88.67 | 576,221 | +2.41(+2.80%) |
May 23, 2016 | 86.31 | 86.63 | 86.15 | 86.26 | 329,021 | -0.06(-0.08%) |
May 20, 2016 | 86.95 | 87.02 | 86.31 | 86.32 | 280,230 | -0.43(-0.49%) |
May 19, 2016 | 86.72 | 86.87 | 85.92 | 86.75 | 389,396 | -0.26(-0.30%) |
May 18, 2016 | 87.42 | 87.72 | 86.56 | 87.01 | 562,937 | +0.10(+0.11%) |
May 17, 2016 | 87.91 | 88.05 | 86.75 | 86.91 | 518,171 | -1.51(-1.71%) |
May 16, 2016 | 87.90 | 88.71 | 87.82 | 88.43 | 346,268 | +0.39(+0.44%) |
May 13, 2016 | 87.90 | 88.53 | 87.85 | 88.04 | 334,222 | -0.55(-0.62%) |
May 12, 2016 | 89.01 | 89.06 | 88.27 | 88.59 | 508,354 | +0.07(+0.08%) |
May 11, 2016 | 88.61 | 88.95 | 88.40 | 88.52 | 474,952 | -0.42(-0.47%) |
May 10, 2016 | 88.34 | 88.98 | 88.21 | 88.94 | 454,509 | +0.45(+0.51%) |
May 09, 2016 | 88.35 | 88.74 | 88.23 | 88.48 | 392,845 | +0.38(+0.43%) |
May 06, 2016 | 87.29 | 88.12 | 87.22 | 88.10 | 394,704 | -0.07(-0.08%) |
May 05, 2016 | 87.59 | 88.36 | 87.51 | 88.18 | 444,365 | +0.66(+0.75%) |
May 04, 2016 | 86.91 | 87.62 | 86.76 | 87.52 | 620,244 | -0.53(-0.61%) |
May 03, 2016 | 88.14 | 88.36 | 87.63 | 88.06 | 611,817 | -0.39(-0.44%) |
May 02, 2016 | 87.32 | 88.57 | 87.32 | 88.44 | 512,210 | +0.73(+0.83%) |
Apr 29, 2016 | 87.77 | 88.11 | 87.36 | 87.72 | 557,032 | -0.60(-0.68%) |
Apr 28, 2016 | 87.67 | 88.79 | 87.58 | 88.31 | 605,424 | -0.11(-0.12%) |
Apr 27, 2016 | 88.41 | 88.64 | 87.85 | 88.42 | 774,301 | -0.45(-0.50%) |
Apr 26, 2016 | 88.99 | 89.35 | 88.67 | 88.87 | 503,470 | -0.18(-0.20%) |
Apr 25, 2016 | 88.24 | 89.04 | 88.18 | 89.04 | 426,922 | +0.39(+0.44%) |
Apr 22, 2016 | 88.46 | 88.71 | 87.97 | 88.65 | 465,336 | +0.06(+0.06%) |
Apr 21, 2016 | 88.68 | 89.15 | 88.44 | 88.60 | 651,299 | -1.81(-2.00%) |
Apr 20, 2016 | 89.98 | 90.99 | 89.98 | 90.40 | 556,384 | -0.47(-0.52%) |
Apr 19, 2016 | 90.79 | 90.92 | 90.28 | 90.87 | 837,106 | +1.89(+2.13%) |
Apr 18, 2016 | 88.39 | 89.13 | 88.34 | 88.98 | 424,990 | -0.05(-0.05%) |
Apr 15, 2016 | 88.68 | 89.11 | 88.61 | 89.03 | 525,900 | +0.62(+0.70%) |
Apr 14, 2016 | 88.24 | 88.68 | 88.01 | 88.41 | 535,789 | -0.10(-0.11%) |
Apr 13, 2016 | 88.51 | 88.71 | 88.00 | 88.51 | 611,982 | +0.38(+0.43%) |
Apr 12, 2016 | 87.70 | 88.21 | 87.12 | 88.13 | 672,806 | +1.09(+1.26%) |
Apr 11, 2016 | 87.47 | 87.90 | 87.04 | 87.04 | 430,128 | -0.23(-0.26%) |
Apr 08, 2016 | 87.09 | 87.53 | 86.79 | 87.26 | 651,682 | +0.62(+0.72%) |
Apr 07, 2016 | 87.42 | 87.75 | 86.43 | 86.64 | 610,104 | -0.49(-0.57%) |
Apr 06, 2016 | 86.31 | 87.22 | 86.18 | 87.13 | 530,028 | +0.99(+1.15%) |
Apr 05, 2016 | 86.55 | 86.65 | 86.09 | 86.14 | 610,575 | -1.35(-1.55%) |
Apr 04, 2016 | 87.95 | 87.99 | 87.20 | 87.50 | 891,660 | +0.49(+0.56%) |
Apr 01, 2016 | 85.94 | 87.08 | 85.81 | 87.01 | 602,344 | -0.33(-0.38%) |
Mar 31, 2016 | 87.56 | 87.86 | 87.28 | 87.34 | 396,392 | -0.67(-0.76%) |
Mar 30, 2016 | 88.57 | 88.69 | 87.78 | 88.01 | 1,234,816 | +0.67(+0.77%) |
Mar 29, 2016 | 86.73 | 87.37 | 86.27 | 87.34 | 710,243 | +1.24(+1.44%) |
Mar 28, 2016 | 86.63 | 86.63 | 85.97 | 86.10 | 413,907 | +0.05(+0.06%) |
Mar 24, 2016 | 85.13 | 86.06 | 86.06 | 86.06 | 491,290 | +0.15(+0.17%) |
Mar 23, 2016 | 86.63 | 86.66 | 85.75 | 85.91 | 1,937,757 | -0.40(-0.47%) |
Mar 22, 2016 | 85.59 | 86.63 | 85.58 | 86.31 | 1,058,711 | -0.66(-0.75%) |
Mar 21, 2016 | 86.46 | 87.24 | 86.45 | 86.97 | 908,913 | -0.88(-1.00%) |
Mar 18, 2016 | 87.71 | 88.13 | 87.61 | 87.85 | 684,220 | -0.39(-0.44%) |
Mar 17, 2016 | 87.42 | 88.47 | 87.25 | 88.24 | 616,864 | +0.61(+0.69%) |
Mar 16, 2016 | 86.69 | 87.78 | 86.61 | 87.63 | 635,157 | +0.66(+0.75%) |
Mar 15, 2016 | 86.78 | 87.12 | 86.68 | 86.98 | 471,784 | -0.40(-0.45%) |
Mar 14, 2016 | 87.37 | 87.67 | 87.14 | 87.38 | 660,329 | +0.07(+0.08%) |
Mar 11, 2016 | 87.03 | 87.47 | 86.96 | 87.30 | 909,488 | +1.16(+1.34%) |
Mar 10, 2016 | 86.53 | 86.98 | 85.30 | 86.14 | 1,103,780 | -0.30(-0.35%) |
Mar 09, 2016 | 86.54 | 86.86 | 86.23 | 86.44 | 612,167 | +0.50(+0.58%) |
Mar 08, 2016 | 85.63 | 86.22 | 85.23 | 85.94 | 459,098 | +0.39(+0.45%) |
Mar 07, 2016 | 84.91 | 85.93 | 84.80 | 85.55 | 590,976 | -0.51(-0.59%) |
Mar 04, 2016 | 86.01 | 86.55 | 85.83 | 86.06 | 819,794 | +0.81(+0.95%) |
Mar 03, 2016 | 84.70 | 85.46 | 84.51 | 85.25 | 1,041,459 | +0.36(+0.43%) |
Mar 02, 2016 | 83.93 | 84.91 | 83.68 | 84.89 | 1,060,109 | -0.11(-0.12%) |