Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.95 | 103.45 | 102.13 | 102.57 | 8,724,825 | -0.73(-0.71%) |
May 27, 2016 | 102.44 | 103.30 | 103.30 | 103.30 | 9,092,100 | +0.49(+0.48%) |
May 26, 2016 | 103.21 | 104.00 | 101.38 | 102.81 | 17,817,524 | +2.61(+2.60%) |
May 25, 2016 | 99.00 | 100.31 | 98.30 | 100.20 | 15,203,143 | +2.31(+2.36%) |
May 24, 2016 | 95.98 | 99.14 | 95.75 | 97.89 | 21,239,922 | +3.00(+3.16%) |
May 23, 2016 | 92.98 | 95.29 | 92.85 | 94.89 | 13,988,254 | +2.40(+2.59%) |
May 20, 2016 | 90.08 | 93.28 | 89.98 | 92.49 | 15,063,042 | +2.94(+3.28%) |
May 19, 2016 | 90.16 | 91.27 | 88.30 | 89.55 | 11,448,973 | -0.95(-1.05%) |
May 18, 2016 | 88.25 | 91.72 | 88.25 | 90.50 | 13,911,639 | +1.87(+2.11%) |
May 17, 2016 | 89.00 | 90.87 | 88.17 | 88.63 | 11,569,939 | -0.49(-0.55%) |
May 16, 2016 | 87.56 | 90.00 | 86.15 | 89.12 | 11,243,763 | +1.24(+1.41%) |
May 13, 2016 | 87.39 | 88.59 | 86.26 | 87.88 | 11,571,389 | +0.14(+0.16%) |
May 12, 2016 | 90.32 | 90.41 | 85.74 | 87.74 | 20,403,800 | -2.28(-2.53%) |
May 11, 2016 | 92.40 | 92.50 | 89.90 | 90.02 | 11,685,937 | -2.87(-3.09%) |
May 10, 2016 | 91.14 | 93.20 | 91.09 | 92.89 | 11,175,383 | +2.35(+2.60%) |
May 09, 2016 | 90.73 | 91.83 | 89.90 | 90.54 | 9,543,055 | -0.30(-0.33%) |
May 06, 2016 | 88.83 | 90.88 | 88.12 | 90.84 | 10,433,936 | +1.47(+1.64%) |
May 05, 2016 | 90.91 | 92.08 | 89.25 | 89.37 | 10,367,986 | -1.42(-1.56%) |
May 04, 2016 | 91.00 | 92.16 | 90.35 | 90.79 | 7,391,779 | -0.75(-0.82%) |
May 03, 2016 | 92.08 | 93.25 | 91.30 | 91.54 | 10,590,847 | -1.57(-1.69%) |
May 02, 2016 | 90.41 | 93.22 | 89.89 | 93.11 | 12,541,711 | +3.08(+3.42%) |
Apr 29, 2016 | 90.50 | 90.56 | 88.21 | 90.03 | 13,968,018 | -0.25(-0.28%) |
Apr 28, 2016 | 91.50 | 92.67 | 90.09 | 90.28 | 11,470,966 | -0.76(-0.83%) |
Apr 27, 2016 | 92.18 | 92.50 | 90.21 | 91.04 | 12,211,937 | -1.39(-1.50%) |
Apr 26, 2016 | 93.50 | 93.55 | 91.25 | 92.43 | 15,324,240 | -1.13(-1.21%) |
Apr 25, 2016 | 95.70 | 95.71 | 92.80 | 93.56 | 14,983,303 | -2.34(-2.44%) |
Apr 22, 2016 | 94.85 | 96.69 | 94.21 | 95.90 | 15,806,320 | +0.92(+0.97%) |
Apr 21, 2016 | 97.31 | 97.38 | 94.78 | 94.98 | 19,912,276 | -1.79(-1.85%) |
Apr 20, 2016 | 94.34 | 96.98 | 93.14 | 96.77 | 26,605,192 | +2.43(+2.58%) |
Apr 19, 2016 | 99.49 | 101.37 | 94.20 | 94.34 | 55,716,580 | -14.06(-12.97%) |
Apr 18, 2016 | 109.90 | 110.70 | 106.02 | 108.40 | 32,577,656 | -3.11(-2.79%) |
Apr 15, 2016 | 110.64 | 111.85 | 109.78 | 111.51 | 11,746,065 | +1.09(+0.99%) |
Apr 14, 2016 | 110.01 | 111.64 | 109.15 | 110.42 | 9,549,222 | +0.77(+0.70%) |
Apr 13, 2016 | 108.00 | 111.28 | 107.88 | 109.65 | 16,697,371 | +2.67(+2.50%) |
Apr 12, 2016 | 103.15 | 107.22 | 102.21 | 106.98 | 12,429,472 | +4.30(+4.19%) |
Apr 11, 2016 | 104.04 | 104.98 | 102.62 | 102.68 | 7,449,048 | -1.13(-1.09%) |
Apr 08, 2016 | 105.12 | 105.33 | 102.82 | 103.81 | 7,857,592 | -0.64(-0.61%) |
Apr 07, 2016 | 104.31 | 106.44 | 103.60 | 104.45 | 10,772,501 | -0.38(-0.36%) |
Apr 06, 2016 | 105.30 | 106.44 | 104.25 | 104.83 | 9,604,893 | -0.11(-0.10%) |
Apr 05, 2016 | 103.47 | 105.75 | 103.25 | 104.94 | 10,056,519 | +0.59(+0.57%) |
Apr 04, 2016 | 105.90 | 105.92 | 103.20 | 104.35 | 10,935,355 | -1.35(-1.28%) |
Apr 01, 2016 | 102.93 | 105.79 | 102.47 | 105.70 | 14,182,359 | +3.47(+3.39%) |
Mar 31, 2016 | 102.43 | 103.53 | 101.05 | 102.23 | 9,746,389 | +0.04(+0.04%) |
Mar 30, 2016 | 104.65 | 104.91 | 101.48 | 102.19 | 14,703,111 | -1.94(-1.86%) |
Mar 29, 2016 | 101.08 | 104.33 | 101.00 | 104.13 | 16,004,643 | +2.92(+2.89%) |
Mar 28, 2016 | 98.34 | 101.44 | 97.82 | 101.21 | 12,429,304 | +2.85(+2.90%) |
Mar 24, 2016 | 98.64 | 98.36 | 98.36 | 98.36 | 10,671,100 | -1.23(-1.24%) |
Mar 23, 2016 | 99.75 | 100.39 | 98.81 | 99.59 | 8,312,274 | -0.25(-0.25%) |
Mar 22, 2016 | 100.48 | 101.52 | 99.20 | 99.84 | 9,066,412 | -1.22(-1.21%) |
Mar 21, 2016 | 101.15 | 102.10 | 99.50 | 101.06 | 9,573,624 | -0.06(-0.06%) |
Mar 18, 2016 | 100.50 | 102.41 | 100.01 | 101.12 | 15,453,454 | +1.40(+1.40%) |
Mar 17, 2016 | 99.05 | 101.39 | 99.00 | 99.72 | 13,819,348 | +0.37(+0.37%) |
Mar 16, 2016 | 97.53 | 99.73 | 97.50 | 99.35 | 12,624,840 | +1.49(+1.52%) |
Mar 15, 2016 | 97.87 | 98.51 | 96.43 | 97.86 | 9,686,543 | -0.27(-0.28%) |
Mar 14, 2016 | 97.20 | 99.42 | 97.17 | 98.13 | 11,247,647 | +0.47(+0.48%) |
Mar 11, 2016 | 99.51 | 99.60 | 96.05 | 97.66 | 15,114,299 | +0.30(+0.31%) |
Mar 10, 2016 | 98.18 | 99.74 | 95.45 | 97.36 | 16,993,622 | -0.64(-0.65%) |
Mar 09, 2016 | 96.82 | 98.37 | 95.00 | 98.00 | 12,285,658 | +1.77(+1.84%) |
Mar 08, 2016 | 95.00 | 98.28 | 94.50 | 96.23 | 14,784,678 | +0.74(+0.77%) |
Mar 07, 2016 | 101.00 | 101.79 | 95.25 | 95.49 | 23,888,534 | -6.09(-6.00%) |
Mar 04, 2016 | 98.76 | 100.50 | 98.32 | 101.58 | 23,414,622 | +3.65(+3.73%) |
Mar 03, 2016 | 97.83 | 98.35 | 95.39 | 97.93 | 15,315,687 | +0.32(+0.33%) |
Mar 02, 2016 | 98.01 | 99.48 | 95.90 | 97.61 | 19,098,492 | -0.69(-0.70%) |