Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.45 | 83.72 | 82.17 | 83.11 | 2,437,837 | -0.51(-0.61%) |
May 27, 2016 | 80.68 | 83.62 | 83.62 | 83.62 | 4,505,826 | +2.17(+2.66%) |
May 26, 2016 | 91.52 | 91.61 | 80.61 | 81.46 | 11,842,308 | -9.55(-10.49%) |
May 25, 2016 | 88.99 | 91.37 | 88.97 | 91.00 | 2,662,391 | +2.17(+2.45%) |
May 24, 2016 | 90.72 | 91.13 | 88.64 | 88.83 | 2,085,763 | -1.82(-2.01%) |
May 23, 2016 | 90.16 | 91.89 | 89.67 | 90.65 | 1,729,588 | +0.63(+0.70%) |
May 20, 2016 | 91.12 | 91.26 | 89.06 | 90.02 | 1,419,904 | -1.23(-1.35%) |
May 19, 2016 | 89.06 | 91.64 | 89.65 | 91.26 | 1,653,881 | +1.60(+1.79%) |
May 18, 2016 | 88.44 | 90.30 | 88.22 | 89.65 | 946,491 | +0.55(+0.62%) |
May 17, 2016 | 89.28 | 91.06 | 88.24 | 89.10 | 939,805 | -0.08(-0.09%) |
May 16, 2016 | 86.52 | 89.81 | 86.52 | 89.18 | 1,183,273 | +2.60(+3.01%) |
May 13, 2016 | 87.32 | 87.67 | 85.86 | 86.58 | 1,437,501 | -0.84(-0.96%) |
May 12, 2016 | 87.32 | 88.75 | 86.59 | 87.42 | 1,076,823 | +0.10(+0.12%) |
May 11, 2016 | 89.66 | 89.82 | 85.78 | 87.32 | 2,789,631 | -3.47(-3.82%) |
May 10, 2016 | 90.01 | 91.53 | 90.01 | 90.79 | 1,143,337 | +0.41(+0.46%) |
May 09, 2016 | 90.64 | 91.26 | 90.16 | 90.37 | 1,017,884 | -0.31(-0.34%) |
May 06, 2016 | 90.70 | 91.39 | 88.84 | 90.69 | 1,068,272 | -0.60(-0.65%) |
May 05, 2016 | 91.79 | 92.05 | 90.61 | 91.28 | 1,079,156 | -0.66(-0.71%) |
May 04, 2016 | 91.05 | 92.49 | 90.93 | 91.94 | 607,422 | +0.07(+0.07%) |
May 03, 2016 | 90.87 | 93.32 | 90.48 | 91.87 | 1,031,704 | -0.07(-0.07%) |
May 02, 2016 | 91.73 | 92.21 | 90.70 | 91.94 | 659,298 | +0.77(+0.85%) |
Apr 29, 2016 | 91.10 | 91.43 | 89.91 | 91.16 | 773,560 | -0.11(-0.12%) |
Apr 28, 2016 | 92.50 | 93.89 | 91.04 | 91.27 | 761,754 | -2.71(-2.89%) |
Apr 27, 2016 | 93.28 | 94.40 | 92.80 | 93.99 | 531,358 | +0.56(+0.60%) |
Apr 26, 2016 | 91.39 | 93.57 | 90.83 | 93.42 | 862,691 | +1.80(+1.97%) |
Apr 25, 2016 | 93.57 | 93.57 | 91.40 | 91.62 | 942,317 | -2.14(-2.28%) |
Apr 22, 2016 | 93.83 | 94.69 | 93.38 | 93.76 | 1,155,973 | -0.17(-0.18%) |
Apr 21, 2016 | 94.50 | 94.73 | 93.76 | 93.93 | 818,623 | -0.07(-0.07%) |
Apr 20, 2016 | 94.03 | 94.80 | 92.02 | 93.99 | 1,571,712 | +0.25(+0.27%) |
Apr 19, 2016 | 95.41 | 95.51 | 92.46 | 93.74 | 927,502 | -1.11(-1.17%) |
Apr 18, 2016 | 93.33 | 95.33 | 93.33 | 94.85 | 1,151,686 | +0.93(+0.99%) |
Apr 15, 2016 | 94.45 | 94.96 | 93.00 | 93.92 | 1,017,013 | -0.42(-0.44%) |
Apr 14, 2016 | 96.74 | 96.74 | 94.24 | 94.34 | 1,730,602 | -2.33(-2.41%) |
Apr 13, 2016 | 94.66 | 97.06 | 94.66 | 96.67 | 1,493,162 | +2.40(+2.55%) |
Apr 12, 2016 | 94.18 | 94.77 | 92.64 | 94.26 | 1,063,597 | +0.22(+0.23%) |
Apr 11, 2016 | 96.36 | 96.36 | 93.70 | 94.04 | 1,450,407 | -1.47(-1.54%) |
Apr 08, 2016 | 97.70 | 98.25 | 94.55 | 95.51 | 1,780,712 | -1.73(-1.78%) |
Apr 07, 2016 | 100.26 | 101.77 | 96.62 | 97.24 | 1,818,907 | -3.33(-3.31%) |
Apr 06, 2016 | 100.46 | 101.66 | 99.69 | 100.57 | 802,209 | +0.15(+0.15%) |
Apr 05, 2016 | 100.15 | 101.45 | 99.28 | 100.42 | 706,762 | -0.98(-0.97%) |
Apr 04, 2016 | 103.89 | 103.96 | 101.21 | 101.40 | 1,052,441 | -2.46(-2.37%) |
Apr 01, 2016 | 103.05 | 104.60 | 102.64 | 103.86 | 1,772,144 | -0.05(-0.05%) |
Mar 31, 2016 | 101.21 | 103.97 | 100.78 | 103.91 | 1,435,102 | +3.64(+3.63%) |
Mar 30, 2016 | 103.09 | 103.72 | 100.23 | 100.27 | 2,265,683 | -2.71(-2.63%) |
Mar 29, 2016 | 102.92 | 103.75 | 101.92 | 102.97 | 1,392,640 | +0.13(+0.13%) |
Mar 28, 2016 | 101.96 | 103.61 | 101.22 | 102.84 | 1,722,008 | +1.11(+1.10%) |
Mar 24, 2016 | 104.52 | 101.73 | 101.73 | 101.73 | 4,133,927 | +2.86(+2.89%) |
Mar 23, 2016 | 99.10 | 99.65 | 96.94 | 98.87 | 1,673,305 | -0.23(-0.24%) |
Mar 22, 2016 | 97.96 | 99.73 | 97.63 | 99.10 | 1,203,548 | +0.22(+0.22%) |
Mar 21, 2016 | 98.25 | 99.02 | 97.37 | 98.89 | 1,212,901 | +0.50(+0.51%) |
Mar 18, 2016 | 97.87 | 99.53 | 96.89 | 98.38 | 1,882,668 | +1.16(+1.19%) |
Mar 17, 2016 | 95.09 | 97.92 | 94.80 | 97.23 | 1,632,387 | +2.12(+2.23%) |
Mar 16, 2016 | 93.35 | 96.07 | 93.35 | 95.11 | 1,373,997 | +1.65(+1.77%) |
Mar 15, 2016 | 93.21 | 93.74 | 92.41 | 93.46 | 1,118,247 | -0.34(-0.36%) |
Mar 14, 2016 | 92.69 | 94.25 | 92.48 | 93.79 | 1,744,163 | +0.62(+0.67%) |
Mar 11, 2016 | 92.36 | 94.24 | 92.09 | 93.17 | 1,158,635 | +1.31(+1.42%) |
Mar 10, 2016 | 91.75 | 93.31 | 90.26 | 91.86 | 1,154,663 | +1.31(+1.44%) |
Mar 09, 2016 | 92.16 | 92.93 | 89.06 | 90.56 | 1,634,633 | -0.77(-0.84%) |
Mar 08, 2016 | 93.41 | 93.96 | 90.06 | 91.33 | 1,382,239 | -2.64(-2.81%) |
Mar 07, 2016 | 93.26 | 94.75 | 93.26 | 93.97 | 1,450,985 | +0.25(+0.27%) |
Mar 04, 2016 | 94.09 | 95.08 | 93.27 | 93.72 | 1,490,216 | -0.12(-0.13%) |
Mar 03, 2016 | 93.77 | 96.16 | 93.00 | 93.83 | 2,769,021 | -0.80(-0.85%) |
Mar 02, 2016 | 94.05 | 96.68 | 93.31 | 94.64 | 1,945,618 | +0.42(+0.44%) |