Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 103.75 | 104.49 | 103.02 | 104.36 | 963,195 | +0.51(+0.49%) |
May 27, 2016 | 102.58 | 103.85 | 103.85 | 103.85 | 861,686 | +1.14(+1.11%) |
May 26, 2016 | 102.82 | 103.27 | 101.74 | 102.71 | 699,797 | -0.07(-0.07%) |
May 25, 2016 | 102.06 | 103.38 | 101.78 | 102.78 | 876,592 | +0.79(+0.78%) |
May 24, 2016 | 99.74 | 102.34 | 99.74 | 101.99 | 620,217 | +2.83(+2.85%) |
May 23, 2016 | 100.18 | 100.43 | 99.01 | 99.16 | 661,754 | -1.22(-1.22%) |
May 20, 2016 | 98.37 | 100.87 | 98.37 | 100.38 | 877,103 | +2.14(+2.17%) |
May 19, 2016 | 99.61 | 100.40 | 97.58 | 98.24 | 989,652 | -1.76(-1.76%) |
May 18, 2016 | 99.70 | 101.17 | 99.01 | 100.00 | 824,397 | +0.08(+0.08%) |
May 17, 2016 | 99.64 | 101.71 | 99.30 | 99.92 | 708,299 | -0.93(-0.92%) |
May 16, 2016 | 100.36 | 102.38 | 100.30 | 100.85 | 640,443 | +0.64(+0.64%) |
May 13, 2016 | 100.58 | 101.90 | 99.94 | 100.21 | 743,870 | -0.49(-0.49%) |
May 12, 2016 | 101.98 | 102.47 | 99.95 | 100.70 | 808,944 | -0.59(-0.58%) |
May 11, 2016 | 101.70 | 103.36 | 101.19 | 101.29 | 753,478 | -0.92(-0.90%) |
May 10, 2016 | 101.54 | 102.62 | 100.97 | 102.22 | 810,268 | +1.07(+1.06%) |
May 09, 2016 | 101.19 | 102.00 | 100.92 | 101.14 | 725,903 | +0.07(+0.07%) |
May 06, 2016 | 100.36 | 101.20 | 99.84 | 101.07 | 1,025,106 | +0.59(+0.59%) |
May 05, 2016 | 101.96 | 102.56 | 100.41 | 100.48 | 997,815 | -0.94(-0.93%) |
May 04, 2016 | 101.38 | 102.54 | 100.71 | 101.42 | 1,019,152 | -0.62(-0.61%) |
May 03, 2016 | 102.22 | 103.03 | 99.68 | 102.05 | 1,322,908 | -1.03(-1.00%) |
May 02, 2016 | 101.93 | 103.15 | 101.22 | 103.08 | 1,402,836 | +1.91(+1.88%) |
Apr 29, 2016 | 101.48 | 102.29 | 100.19 | 101.17 | 1,286,557 | -0.28(-0.28%) |
Apr 28, 2016 | 101.47 | 102.58 | 97.92 | 101.45 | 1,502,248 | -0.49(-0.48%) |
Apr 27, 2016 | 104.98 | 105.45 | 101.33 | 101.94 | 1,864,360 | -0.11(-0.11%) |
Apr 26, 2016 | 99.77 | 102.63 | 99.57 | 102.06 | 1,366,749 | +2.63(+2.64%) |
Apr 25, 2016 | 98.96 | 100.77 | 98.13 | 99.43 | 1,042,520 | +0.33(+0.34%) |
Apr 22, 2016 | 99.38 | 99.85 | 98.21 | 99.10 | 519,950 | -0.31(-0.31%) |
Apr 21, 2016 | 99.71 | 100.48 | 99.30 | 99.40 | 872,190 | +0.11(+0.11%) |
Apr 20, 2016 | 98.39 | 99.86 | 97.93 | 99.30 | 691,606 | +0.78(+0.79%) |
Apr 19, 2016 | 96.66 | 99.62 | 96.28 | 98.52 | 1,077,308 | +2.55(+2.66%) |
Apr 18, 2016 | 95.36 | 96.36 | 95.26 | 95.97 | 452,268 | +0.49(+0.52%) |
Apr 15, 2016 | 96.35 | 96.43 | 94.84 | 95.48 | 628,124 | -1.00(-1.04%) |
Apr 14, 2016 | 96.25 | 97.67 | 96.25 | 96.48 | 541,886 | +0.40(+0.41%) |
Apr 13, 2016 | 93.84 | 96.24 | 93.84 | 96.08 | 699,416 | +3.05(+3.28%) |
Apr 12, 2016 | 93.59 | 94.00 | 92.58 | 93.03 | 485,095 | -0.25(-0.27%) |
Apr 11, 2016 | 92.69 | 94.23 | 92.35 | 93.29 | 755,924 | +1.32(+1.43%) |
Apr 08, 2016 | 91.93 | 93.87 | 91.30 | 91.97 | 1,100,279 | +0.76(+0.83%) |
Apr 07, 2016 | 93.16 | 94.14 | 90.26 | 91.21 | 1,169,861 | -2.18(-2.33%) |
Apr 06, 2016 | 91.27 | 93.41 | 90.77 | 93.39 | 1,193,916 | +2.27(+2.49%) |
Apr 05, 2016 | 89.17 | 92.01 | 88.60 | 91.13 | 1,333,604 | +1.06(+1.18%) |
Apr 04, 2016 | 92.98 | 93.07 | 89.36 | 90.06 | 1,663,232 | -3.15(-3.38%) |
Apr 01, 2016 | 96.86 | 96.86 | 92.72 | 93.22 | 1,635,678 | -4.47(-4.58%) |
Mar 31, 2016 | 98.11 | 98.62 | 97.43 | 97.69 | 799,674 | -0.42(-0.43%) |
Mar 30, 2016 | 98.79 | 99.03 | 97.61 | 98.11 | 746,194 | +0.10(+0.10%) |
Mar 29, 2016 | 96.62 | 98.38 | 96.20 | 98.01 | 442,692 | +1.40(+1.45%) |
Mar 28, 2016 | 97.10 | 97.40 | 96.33 | 96.62 | 461,054 | -0.47(-0.49%) |
Mar 24, 2016 | 96.78 | 97.09 | 97.09 | 97.09 | 766,095 | -0.25(-0.25%) |
Mar 23, 2016 | 98.69 | 99.99 | 97.15 | 97.34 | 662,918 | -1.30(-1.32%) |
Mar 22, 2016 | 97.85 | 98.94 | 97.06 | 98.64 | 492,264 | +0.06(+0.06%) |
Mar 21, 2016 | 98.42 | 98.69 | 97.34 | 98.58 | 704,617 | +0.24(+0.24%) |
Mar 18, 2016 | 99.05 | 100.09 | 97.82 | 98.34 | 876,711 | -0.43(-0.44%) |
Mar 17, 2016 | 97.94 | 99.17 | 97.68 | 98.77 | 769,160 | +0.18(+0.19%) |
Mar 16, 2016 | 97.00 | 98.66 | 96.84 | 98.59 | 1,007,615 | +1.48(+1.53%) |
Mar 15, 2016 | 96.41 | 97.28 | 96.31 | 97.10 | 808,880 | -0.11(-0.11%) |
Mar 14, 2016 | 95.39 | 97.59 | 94.86 | 97.21 | 774,807 | +1.02(+1.06%) |
Mar 11, 2016 | 93.95 | 96.93 | 93.95 | 96.19 | 801,482 | +3.00(+3.22%) |
Mar 10, 2016 | 95.58 | 95.92 | 92.07 | 93.19 | 817,020 | -1.83(-1.92%) |
Mar 09, 2016 | 93.05 | 95.47 | 92.73 | 95.02 | 634,254 | +2.14(+2.31%) |
Mar 08, 2016 | 94.68 | 95.28 | 91.95 | 92.87 | 1,047,327 | -2.41(-2.53%) |
Mar 07, 2016 | 94.86 | 95.99 | 94.62 | 95.28 | 745,158 | -0.50(-0.52%) |
Mar 04, 2016 | 96.32 | 96.91 | 94.39 | 95.78 | 887,331 | -0.68(-0.70%) |
Mar 03, 2016 | 93.73 | 96.69 | 93.66 | 96.46 | 1,208,218 | +2.62(+2.79%) |
Mar 02, 2016 | 92.01 | 93.98 | 91.85 | 93.84 | 938,133 | +1.45(+1.57%) |