Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.21 | 92.10 | 90.91 | 91.66 | 5,517,950 | +1.17(+1.30%) |
May 27, 2016 | 90.03 | 90.48 | 90.48 | 90.48 | 2,546,307 | +0.82(+0.91%) |
May 26, 2016 | 90.10 | 90.11 | 89.04 | 89.66 | 2,590,304 | -0.44(-0.49%) |
May 25, 2016 | 89.44 | 90.39 | 89.28 | 90.10 | 3,676,910 | +0.98(+1.10%) |
May 24, 2016 | 87.82 | 89.30 | 87.44 | 89.12 | 4,117,804 | +1.97(+2.26%) |
May 23, 2016 | 86.65 | 87.88 | 86.38 | 87.15 | 3,843,968 | +0.61(+0.70%) |
May 20, 2016 | 85.14 | 86.87 | 85.03 | 86.55 | 3,482,210 | +1.73(+2.04%) |
May 19, 2016 | 85.57 | 86.49 | 84.09 | 84.82 | 4,229,894 | -1.27(-1.47%) |
May 18, 2016 | 84.47 | 86.41 | 84.46 | 86.09 | 4,664,409 | +1.18(+1.39%) |
May 17, 2016 | 85.66 | 86.12 | 84.57 | 84.91 | 4,295,087 | -0.82(-0.96%) |
May 16, 2016 | 84.00 | 85.87 | 83.69 | 85.73 | 4,791,422 | +2.55(+3.06%) |
May 13, 2016 | 82.14 | 83.99 | 82.14 | 83.18 | 3,600,726 | +0.71(+0.86%) |
May 12, 2016 | 84.01 | 84.44 | 81.54 | 82.47 | 8,299,312 | -1.43(-1.71%) |
May 11, 2016 | 86.74 | 86.75 | 83.80 | 83.90 | 3,368,014 | -2.60(-3.01%) |
May 10, 2016 | 86.77 | 86.84 | 84.80 | 86.51 | 4,655,425 | +0.70(+0.82%) |
May 09, 2016 | 83.93 | 86.47 | 83.87 | 85.80 | 4,188,577 | +2.17(+2.59%) |
May 06, 2016 | 84.04 | 84.96 | 82.56 | 83.63 | 6,844,477 | -1.28(-1.51%) |
May 05, 2016 | 84.87 | 85.33 | 83.88 | 84.91 | 4,281,645 | +0.38(+0.45%) |
May 04, 2016 | 86.84 | 86.84 | 84.31 | 84.53 | 8,103,831 | -2.53(-2.90%) |
May 03, 2016 | 88.24 | 88.64 | 86.96 | 87.06 | 5,023,428 | -1.70(-1.92%) |
May 02, 2016 | 88.03 | 88.85 | 86.70 | 88.76 | 5,828,485 | +0.98(+1.12%) |
Apr 29, 2016 | 89.58 | 90.06 | 87.07 | 87.78 | 9,180,081 | -2.40(-2.66%) |
Apr 28, 2016 | 90.75 | 92.26 | 89.26 | 90.18 | 6,126,722 | -0.73(-0.80%) |
Apr 27, 2016 | 92.29 | 92.29 | 90.46 | 90.91 | 6,012,807 | -1.28(-1.39%) |
Apr 26, 2016 | 93.67 | 93.70 | 91.39 | 92.19 | 6,078,803 | -1.49(-1.59%) |
Apr 25, 2016 | 94.19 | 94.84 | 93.37 | 93.68 | 6,061,715 | -0.78(-0.83%) |
Apr 22, 2016 | 94.63 | 94.91 | 92.83 | 94.46 | 6,504,175 | +0.26(+0.27%) |
Apr 21, 2016 | 91.94 | 94.31 | 91.60 | 94.20 | 8,842,159 | +2.66(+2.91%) |
Apr 20, 2016 | 91.82 | 92.32 | 91.01 | 91.54 | 4,037,963 | -0.03(-0.04%) |
Apr 19, 2016 | 92.98 | 93.20 | 90.98 | 91.58 | 5,542,961 | -1.78(-1.91%) |
Apr 18, 2016 | 91.67 | 93.81 | 91.37 | 93.36 | 5,042,619 | +1.43(+1.55%) |
Apr 15, 2016 | 92.57 | 92.61 | 90.95 | 91.93 | 4,681,182 | -0.33(-0.36%) |
Apr 14, 2016 | 92.89 | 92.89 | 91.47 | 92.26 | 4,315,554 | +0.14(+0.15%) |
Apr 13, 2016 | 91.11 | 92.32 | 90.58 | 92.12 | 6,970,178 | +1.73(+1.91%) |
Apr 12, 2016 | 89.33 | 90.63 | 88.52 | 90.39 | 6,594,584 | +1.05(+1.18%) |
Apr 11, 2016 | 91.37 | 91.53 | 89.05 | 89.34 | 4,684,838 | -1.52(-1.68%) |
Apr 08, 2016 | 93.04 | 93.04 | 90.04 | 90.86 | 9,534,488 | -1.10(-1.19%) |
Apr 07, 2016 | 91.96 | 94.28 | 91.45 | 91.96 | 13,713,441 | -1.67(-1.78%) |
Apr 06, 2016 | 88.72 | 93.65 | 88.68 | 93.63 | 18,156,832 | +5.29(+5.99%) |
Apr 05, 2016 | 87.98 | 89.42 | 87.49 | 88.34 | 7,624,358 | -0.33(-0.37%) |
Apr 04, 2016 | 88.28 | 89.99 | 87.97 | 88.67 | 9,099,321 | +0.77(+0.87%) |
Apr 01, 2016 | 85.30 | 88.06 | 84.39 | 87.90 | 11,179,704 | +2.46(+2.88%) |
Mar 31, 2016 | 83.51 | 86.44 | 83.50 | 85.44 | 6,409,871 | +1.92(+2.30%) |
Mar 30, 2016 | 84.86 | 85.97 | 83.11 | 83.52 | 6,900,934 | -0.55(-0.65%) |
Mar 29, 2016 | 82.17 | 84.13 | 80.92 | 84.07 | 6,954,479 | +1.48(+1.80%) |
Mar 28, 2016 | 84.19 | 84.48 | 82.42 | 82.58 | 4,335,651 | -1.11(-1.33%) |
Mar 24, 2016 | 82.72 | 83.70 | 83.70 | 83.70 | 7,029,663 | +0.40(+0.48%) |
Mar 23, 2016 | 85.92 | 86.47 | 83.16 | 83.30 | 7,362,044 | -2.88(-3.34%) |
Mar 22, 2016 | 83.62 | 86.46 | 83.45 | 86.18 | 7,509,644 | +2.17(+2.58%) |
Mar 21, 2016 | 82.08 | 84.51 | 81.97 | 84.01 | 6,598,770 | +1.69(+2.05%) |
Mar 18, 2016 | 81.23 | 82.84 | 80.19 | 82.33 | 8,301,442 | +1.39(+1.72%) |
Mar 17, 2016 | 81.60 | 82.03 | 79.22 | 80.93 | 8,728,109 | -1.02(-1.24%) |
Mar 16, 2016 | 82.37 | 83.69 | 80.83 | 81.95 | 9,877,149 | -0.42(-0.51%) |
Mar 15, 2016 | 84.50 | 84.99 | 82.03 | 82.37 | 7,820,126 | -3.27(-3.81%) |
Mar 14, 2016 | 85.74 | 86.36 | 85.39 | 85.63 | 2,891,547 | -0.16(-0.19%) |
Mar 11, 2016 | 84.49 | 85.87 | 83.99 | 85.80 | 5,446,262 | +2.25(+2.69%) |
Mar 10, 2016 | 84.42 | 85.88 | 82.67 | 83.55 | 6,723,790 | -0.67(-0.80%) |
Mar 09, 2016 | 85.59 | 85.75 | 83.09 | 84.22 | 8,948,022 | -0.98(-1.15%) |
Mar 08, 2016 | 87.93 | 88.10 | 84.98 | 85.21 | 5,152,232 | -3.15(-3.57%) |
Mar 07, 2016 | 85.72 | 89.12 | 85.46 | 88.36 | 6,399,135 | +2.17(+2.52%) |
Mar 04, 2016 | 86.76 | 87.69 | 85.62 | 86.19 | 7,416,772 | -0.36(-0.42%) |
Mar 03, 2016 | 87.88 | 87.91 | 86.12 | 86.55 | 3,243,245 | -1.27(-1.45%) |
Mar 02, 2016 | 86.88 | 88.37 | 86.50 | 87.82 | 6,883,400 | +0.93(+1.07%) |