Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.50 | 90.80 | 89.75 | 90.05 | 12,645,584 | -0.30(-0.33%) |
May 27, 2016 | 90.33 | 90.34 | 90.34 | 90.34 | 5,815,511 | +0.13(+0.14%) |
May 26, 2016 | 90.38 | 90.55 | 90.17 | 90.22 | 4,972,562 | -0.36(-0.40%) |
May 25, 2016 | 90.44 | 90.87 | 90.17 | 90.57 | 6,827,335 | +0.53(+0.59%) |
May 24, 2016 | 89.91 | 90.69 | 89.91 | 90.05 | 7,664,610 | +0.42(+0.47%) |
May 23, 2016 | 90.11 | 90.15 | 89.53 | 89.62 | 8,086,928 | -0.38(-0.43%) |
May 20, 2016 | 89.66 | 90.22 | 89.30 | 90.01 | 9,304,822 | +0.47(+0.53%) |
May 19, 2016 | 89.65 | 89.69 | 89.02 | 89.54 | 10,374,395 | -0.59(-0.65%) |
May 18, 2016 | 90.14 | 90.47 | 89.56 | 90.12 | 10,420,064 | -0.19(-0.21%) |
May 17, 2016 | 90.88 | 90.89 | 89.85 | 90.31 | 11,638,329 | -0.48(-0.53%) |
May 16, 2016 | 89.96 | 90.95 | 89.90 | 90.80 | 7,843,231 | +0.70(+0.77%) |
May 13, 2016 | 90.37 | 90.52 | 89.94 | 90.10 | 8,545,327 | -0.53(-0.59%) |
May 12, 2016 | 90.84 | 91.05 | 90.08 | 90.63 | 9,019,682 | -0.11(-0.12%) |
May 11, 2016 | 90.90 | 91.05 | 90.69 | 90.74 | 8,420,029 | -0.24(-0.26%) |
May 10, 2016 | 90.45 | 91.24 | 90.38 | 90.98 | 10,532,325 | +0.75(+0.84%) |
May 09, 2016 | 89.64 | 90.44 | 89.44 | 90.23 | 8,208,434 | +0.78(+0.87%) |
May 06, 2016 | 89.32 | 89.69 | 89.08 | 89.45 | 7,688,202 | -0.11(-0.12%) |
May 05, 2016 | 88.92 | 89.73 | 88.92 | 89.56 | 6,811,577 | +0.52(+0.59%) |
May 04, 2016 | 88.89 | 89.29 | 88.62 | 89.04 | 6,572,491 | -0.37(-0.42%) |
May 03, 2016 | 89.31 | 89.73 | 88.96 | 89.41 | 9,520,458 | -0.05(-0.05%) |
May 02, 2016 | 89.04 | 89.49 | 88.81 | 89.46 | 6,525,980 | +0.53(+0.60%) |
Apr 29, 2016 | 88.91 | 89.04 | 88.47 | 88.92 | 9,798,917 | -0.32(-0.36%) |
Apr 28, 2016 | 88.94 | 89.42 | 88.58 | 89.24 | 8,368,505 | -0.23(-0.26%) |
Apr 27, 2016 | 89.62 | 89.81 | 89.23 | 89.47 | 7,258,965 | -0.11(-0.12%) |
Apr 26, 2016 | 90.01 | 90.10 | 89.38 | 89.58 | 7,377,769 | -0.48(-0.53%) |
Apr 25, 2016 | 89.90 | 90.09 | 89.24 | 90.06 | 7,738,610 | +0.15(+0.17%) |
Apr 22, 2016 | 90.00 | 90.25 | 89.52 | 89.91 | 9,463,878 | -0.20(-0.22%) |
Apr 21, 2016 | 89.90 | 90.23 | 89.47 | 90.11 | 9,937,484 | -0.01(-0.01%) |
Apr 20, 2016 | 89.81 | 90.60 | 89.69 | 90.11 | 10,351,309 | +0.71(+0.80%) |
Apr 19, 2016 | 88.58 | 90.41 | 88.45 | 89.40 | 13,266,826 | +1.39(+1.58%) |
Apr 18, 2016 | 87.27 | 88.15 | 87.01 | 88.01 | 9,793,449 | +0.59(+0.68%) |
Apr 15, 2016 | 87.33 | 87.59 | 86.88 | 87.42 | 12,676,903 | +0.27(+0.31%) |
Apr 14, 2016 | 87.27 | 87.50 | 86.84 | 87.15 | 5,617,683 | -0.02(-0.03%) |
Apr 13, 2016 | 87.27 | 87.55 | 86.73 | 87.17 | 7,257,683 | +0.21(+0.25%) |
Apr 12, 2016 | 86.48 | 87.47 | 86.28 | 86.96 | 10,602,560 | +0.50(+0.58%) |
Apr 11, 2016 | 86.60 | 86.97 | 86.20 | 86.46 | 8,600,614 | -0.10(-0.12%) |
Apr 08, 2016 | 86.77 | 86.99 | 86.29 | 86.56 | 7,942,516 | -0.13(-0.16%) |
Apr 07, 2016 | 86.48 | 86.97 | 86.19 | 86.70 | 9,859,925 | -0.12(-0.14%) |
Apr 06, 2016 | 86.26 | 86.88 | 85.59 | 86.81 | 8,606,831 | +0.37(+0.43%) |
Apr 05, 2016 | 85.87 | 87.15 | 85.69 | 86.44 | 10,005,872 | +0.29(+0.33%) |
Apr 04, 2016 | 86.34 | 86.56 | 85.89 | 86.16 | 13,446,956 | -0.48(-0.55%) |
Apr 01, 2016 | 85.69 | 86.71 | 85.44 | 86.63 | 11,397,999 | +0.79(+0.92%) |
Mar 31, 2016 | 86.37 | 86.47 | 85.72 | 85.85 | 10,294,478 | -0.62(-0.72%) |
Mar 30, 2016 | 86.84 | 86.93 | 86.43 | 86.47 | 6,614,756 | -0.13(-0.15%) |
Mar 29, 2016 | 85.93 | 86.68 | 85.48 | 86.59 | 8,334,312 | +0.72(+0.84%) |
Mar 28, 2016 | 86.01 | 86.40 | 85.74 | 85.87 | 5,971,869 | -0.06(-0.07%) |
Mar 24, 2016 | 85.86 | 85.93 | 85.93 | 85.93 | 7,920,921 | -0.15(-0.18%) |
Mar 23, 2016 | 85.12 | 86.34 | 85.05 | 86.08 | 10,324,249 | +0.89(+1.04%) |
Mar 22, 2016 | 85.12 | 85.39 | 84.93 | 85.20 | 9,858,362 | +0.08(+0.09%) |
Mar 21, 2016 | 85.22 | 85.49 | 84.54 | 85.12 | 9,672,996 | -0.17(-0.20%) |
Mar 18, 2016 | 84.89 | 85.56 | 84.39 | 85.29 | 18,601,218 | +0.60(+0.71%) |
Mar 17, 2016 | 85.27 | 85.37 | 84.46 | 84.69 | 10,802,815 | -0.53(-0.62%) |
Mar 16, 2016 | 85.47 | 85.51 | 84.80 | 85.22 | 8,904,253 | -0.28(-0.32%) |
Mar 15, 2016 | 85.39 | 85.97 | 84.70 | 85.50 | 10,683,819 | +0.08(+0.09%) |
Mar 14, 2016 | 85.62 | 85.93 | 85.14 | 85.42 | 9,128,700 | -0.04(-0.05%) |
Mar 11, 2016 | 85.29 | 85.68 | 85.06 | 85.46 | 9,785,383 | +0.45(+0.53%) |
Mar 10, 2016 | 84.89 | 85.28 | 84.16 | 85.01 | 13,202,266 | +0.24(+0.28%) |
Mar 09, 2016 | 84.77 | 84.91 | 84.17 | 84.77 | 9,533,595 | +0.49(+0.58%) |
Mar 08, 2016 | 84.51 | 84.71 | 84.07 | 84.28 | 9,620,405 | -0.41(-0.49%) |
Mar 07, 2016 | 84.10 | 84.83 | 83.70 | 84.69 | 8,789,255 | +0.19(+0.23%) |
Mar 04, 2016 | 84.51 | 84.88 | 84.16 | 84.50 | 8,464,361 | -0.12(-0.14%) |
Mar 03, 2016 | 84.75 | 84.89 | 83.81 | 84.62 | 8,730,917 | -0.31(-0.36%) |
Mar 02, 2016 | 84.82 | 85.22 | 84.44 | 84.93 | 12,310,076 | -0.14(-0.17%) |