Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.74 | 100.44 | 99.08 | 100.07 | 1,668,548 | +0.75(+0.75%) |
May 27, 2016 | 98.84 | 99.32 | 99.32 | 99.32 | 1,202,155 | +0.30(+0.30%) |
May 26, 2016 | 98.85 | 99.77 | 98.39 | 99.02 | 1,233,466 | +0.59(+0.60%) |
May 25, 2016 | 97.13 | 98.68 | 96.64 | 98.43 | 1,056,395 | +1.88(+1.95%) |
May 24, 2016 | 95.76 | 96.92 | 95.40 | 96.55 | 1,025,006 | +1.05(+1.09%) |
May 23, 2016 | 95.20 | 95.74 | 94.35 | 95.50 | 1,170,449 | +0.11(+0.12%) |
May 20, 2016 | 95.58 | 96.11 | 94.99 | 95.39 | 1,167,931 | +0.41(+0.43%) |
May 19, 2016 | 95.74 | 95.88 | 93.86 | 94.98 | 1,319,956 | -1.29(-1.34%) |
May 18, 2016 | 97.01 | 97.72 | 95.85 | 96.27 | 1,066,999 | -1.25(-1.28%) |
May 17, 2016 | 97.84 | 98.58 | 97.10 | 97.51 | 1,122,498 | -0.30(-0.30%) |
May 16, 2016 | 96.14 | 98.31 | 96.14 | 97.81 | 1,400,214 | +2.16(+2.26%) |
May 13, 2016 | 97.91 | 98.52 | 95.32 | 95.65 | 1,270,898 | -2.41(-2.46%) |
May 12, 2016 | 98.81 | 99.19 | 97.33 | 98.06 | 1,161,656 | -0.28(-0.28%) |
May 11, 2016 | 98.60 | 99.32 | 98.03 | 98.34 | 865,210 | -0.40(-0.41%) |
May 10, 2016 | 97.10 | 99.02 | 96.77 | 98.74 | 1,145,880 | +1.98(+2.04%) |
May 09, 2016 | 97.76 | 97.97 | 96.14 | 96.76 | 934,496 | -1.34(-1.37%) |
May 06, 2016 | 96.82 | 98.11 | 96.71 | 98.11 | 844,141 | +1.11(+1.14%) |
May 05, 2016 | 96.94 | 97.72 | 96.73 | 97.00 | 1,361,618 | +0.74(+0.77%) |
May 04, 2016 | 97.68 | 97.97 | 95.48 | 96.26 | 1,618,101 | -2.24(-2.27%) |
May 03, 2016 | 99.36 | 99.53 | 98.04 | 98.50 | 950,990 | -1.58(-1.58%) |
May 02, 2016 | 100.64 | 100.71 | 99.01 | 100.08 | 1,585,920 | -0.45(-0.45%) |
Apr 29, 2016 | 100.14 | 101.02 | 99.68 | 100.53 | 1,202,324 | +0.50(+0.50%) |
Apr 28, 2016 | 100.53 | 101.56 | 99.77 | 100.02 | 1,309,331 | -1.28(-1.27%) |
Apr 27, 2016 | 99.64 | 101.58 | 99.58 | 101.31 | 2,614,797 | +2.22(+2.24%) |
Apr 26, 2016 | 98.45 | 99.69 | 97.19 | 99.09 | 2,509,091 | +0.82(+0.84%) |
Apr 25, 2016 | 98.75 | 99.42 | 97.81 | 98.26 | 1,739,034 | -0.52(-0.53%) |
Apr 22, 2016 | 98.17 | 99.25 | 98.13 | 98.78 | 947,070 | +1.01(+1.03%) |
Apr 21, 2016 | 98.54 | 98.79 | 97.68 | 97.78 | 1,011,856 | -0.55(-0.56%) |
Apr 20, 2016 | 98.84 | 99.10 | 97.85 | 98.33 | 968,706 | -0.49(-0.49%) |
Apr 19, 2016 | 98.80 | 99.62 | 98.54 | 98.82 | 611,555 | +0.58(+0.59%) |
Apr 18, 2016 | 98.00 | 98.84 | 97.43 | 98.24 | 664,966 | -0.29(-0.30%) |
Apr 15, 2016 | 97.09 | 99.12 | 97.09 | 98.53 | 2,214,609 | +1.26(+1.29%) |
Apr 14, 2016 | 97.04 | 97.54 | 96.78 | 97.28 | 3,094,517 | +0.05(+0.05%) |
Apr 13, 2016 | 97.53 | 97.87 | 97.01 | 97.22 | 3,222,029 | +0.59(+0.61%) |
Apr 12, 2016 | 96.02 | 97.43 | 95.80 | 96.64 | 1,929,468 | +0.90(+0.94%) |
Apr 11, 2016 | 95.55 | 96.76 | 95.26 | 95.73 | 1,076,150 | +0.50(+0.53%) |
Apr 08, 2016 | 94.93 | 97.03 | 94.77 | 95.23 | 1,042,931 | +0.76(+0.81%) |
Apr 07, 2016 | 94.42 | 95.13 | 93.77 | 94.47 | 1,148,797 | -0.40(-0.42%) |
Apr 06, 2016 | 94.12 | 94.96 | 93.05 | 94.87 | 930,770 | +0.55(+0.59%) |
Apr 05, 2016 | 94.18 | 95.05 | 93.59 | 94.31 | 1,330,719 | -0.81(-0.85%) |
Apr 04, 2016 | 96.95 | 96.95 | 94.97 | 95.12 | 1,205,035 | -1.77(-1.82%) |
Apr 01, 2016 | 94.95 | 97.09 | 94.24 | 96.89 | 1,036,995 | +0.64(+0.67%) |
Mar 31, 2016 | 96.37 | 96.75 | 95.68 | 96.25 | 1,259,552 | +0.08(+0.08%) |
Mar 30, 2016 | 96.89 | 97.30 | 95.57 | 96.17 | 1,095,337 | -0.10(-0.11%) |
Mar 29, 2016 | 95.02 | 96.41 | 94.78 | 96.27 | 819,087 | +0.70(+0.73%) |
Mar 28, 2016 | 94.39 | 95.99 | 94.39 | 95.57 | 1,392,516 | -0.56(-0.59%) |
Mar 24, 2016 | 94.95 | 96.13 | 96.13 | 96.13 | 1,336,144 | +0.29(+0.30%) |
Mar 23, 2016 | 96.55 | 96.89 | 95.73 | 95.85 | 1,149,549 | -1.27(-1.30%) |
Mar 22, 2016 | 96.70 | 97.72 | 96.48 | 97.11 | 1,210,529 | -0.21(-0.21%) |
Mar 21, 2016 | 97.37 | 98.05 | 96.81 | 97.32 | 1,132,761 | -0.05(-0.05%) |
Mar 18, 2016 | 97.84 | 98.35 | 96.88 | 97.37 | 1,595,726 | -0.12(-0.12%) |
Mar 17, 2016 | 95.40 | 97.83 | 95.13 | 97.49 | 1,705,968 | +2.24(+2.35%) |
Mar 16, 2016 | 93.64 | 95.78 | 93.51 | 95.26 | 1,363,994 | +1.48(+1.58%) |
Mar 15, 2016 | 92.92 | 94.04 | 92.16 | 93.78 | 1,071,971 | -0.20(-0.21%) |
Mar 14, 2016 | 93.64 | 94.34 | 93.38 | 93.97 | 758,179 | +0.05(+0.06%) |
Mar 11, 2016 | 93.59 | 94.40 | 93.49 | 93.92 | 872,607 | +1.50(+1.62%) |
Mar 10, 2016 | 92.49 | 93.41 | 91.13 | 92.42 | 1,326,022 | -0.49(-0.52%) |
Mar 09, 2016 | 92.67 | 93.35 | 91.95 | 92.91 | 824,876 | +0.62(+0.67%) |
Mar 08, 2016 | 92.79 | 93.49 | 91.64 | 92.29 | 1,222,979 | -1.59(-1.70%) |
Mar 07, 2016 | 91.84 | 94.50 | 91.84 | 93.89 | 1,272,815 | +1.73(+1.88%) |
Mar 04, 2016 | 92.20 | 93.29 | 91.28 | 92.16 | 1,408,751 | -0.28(-0.30%) |
Mar 03, 2016 | 91.41 | 92.81 | 91.33 | 92.43 | 1,522,965 | +0.80(+0.87%) |
Mar 02, 2016 | 90.25 | 91.78 | 89.96 | 91.64 | 2,234,482 | +1.03(+1.14%) |