Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.14 | 100.56 | 99.35 | 99.47 | 3,480,452 | -0.67(-0.67%) |
May 27, 2016 | 99.52 | 100.14 | 100.14 | 100.14 | 1,603,600 | +0.77(+0.77%) |
May 26, 2016 | 99.81 | 100.33 | 99.07 | 99.37 | 1,970,863 | -0.24(-0.24%) |
May 25, 2016 | 99.91 | 99.99 | 98.80 | 99.61 | 1,955,802 | -0.02(-0.02%) |
May 24, 2016 | 97.18 | 99.70 | 96.97 | 99.63 | 3,013,436 | +3.01(+3.12%) |
May 23, 2016 | 96.71 | 97.42 | 96.50 | 96.62 | 1,095,860 | -0.26(-0.27%) |
May 20, 2016 | 96.10 | 97.12 | 95.86 | 96.88 | 2,218,291 | +1.00(+1.04%) |
May 19, 2016 | 96.41 | 96.94 | 95.25 | 95.88 | 1,988,399 | -0.82(-0.85%) |
May 18, 2016 | 95.78 | 97.43 | 95.50 | 96.70 | 2,010,417 | +0.77(+0.80%) |
May 17, 2016 | 96.81 | 97.31 | 95.75 | 95.93 | 3,279,639 | -1.30(-1.34%) |
May 16, 2016 | 95.91 | 97.76 | 95.91 | 97.23 | 1,918,527 | +1.26(+1.31%) |
May 13, 2016 | 95.62 | 97.21 | 95.37 | 95.97 | 2,221,109 | +0.01(+0.01%) |
May 12, 2016 | 96.31 | 96.97 | 94.93 | 95.96 | 1,198,136 | -0.14(-0.15%) |
May 11, 2016 | 96.26 | 97.22 | 96.04 | 96.10 | 1,569,137 | -0.42(-0.44%) |
May 10, 2016 | 94.82 | 96.58 | 94.75 | 96.52 | 1,808,374 | +1.91(+2.02%) |
May 09, 2016 | 94.00 | 95.19 | 93.87 | 94.61 | 1,406,925 | +0.31(+0.33%) |
May 06, 2016 | 93.13 | 94.40 | 92.57 | 94.30 | 1,465,007 | +0.80(+0.86%) |
May 05, 2016 | 93.10 | 94.22 | 92.92 | 93.50 | 1,894,832 | +0.56(+0.60%) |
May 04, 2016 | 93.18 | 93.59 | 92.55 | 92.94 | 1,710,717 | -0.72(-0.77%) |
May 03, 2016 | 94.07 | 94.39 | 93.09 | 93.66 | 1,811,411 | -1.24(-1.31%) |
May 02, 2016 | 94.29 | 94.99 | 93.81 | 94.90 | 2,330,575 | +0.68(+0.72%) |
Apr 29, 2016 | 92.89 | 94.58 | 92.32 | 94.22 | 3,163,816 | +0.58(+0.62%) |
Apr 28, 2016 | 94.80 | 95.73 | 93.15 | 93.64 | 3,497,804 | -2.00(-2.09%) |
Apr 27, 2016 | 95.72 | 95.99 | 94.53 | 95.64 | 2,082,752 | -0.51(-0.53%) |
Apr 26, 2016 | 95.96 | 96.30 | 95.22 | 96.15 | 1,419,080 | +0.35(+0.37%) |
Apr 25, 2016 | 94.38 | 96.04 | 94.22 | 95.80 | 2,046,954 | +1.01(+1.07%) |
Apr 22, 2016 | 96.17 | 96.24 | 93.76 | 94.79 | 3,797,944 | -1.58(-1.64%) |
Apr 21, 2016 | 96.21 | 97.14 | 95.76 | 96.37 | 2,067,712 | +0.04(+0.04%) |
Apr 20, 2016 | 97.00 | 97.00 | 95.76 | 96.33 | 2,712,018 | -0.19(-0.20%) |
Apr 19, 2016 | 97.00 | 97.69 | 95.13 | 96.52 | 2,507,545 | -0.03(-0.03%) |
Apr 18, 2016 | 94.75 | 96.58 | 94.59 | 96.55 | 2,174,752 | +1.39(+1.46%) |
Apr 15, 2016 | 94.66 | 95.22 | 94.16 | 95.16 | 2,187,368 | +0.72(+0.76%) |
Apr 14, 2016 | 94.34 | 94.71 | 94.01 | 94.44 | 1,764,045 | -0.09(-0.10%) |
Apr 13, 2016 | 93.82 | 94.60 | 93.69 | 94.53 | 2,054,988 | +1.11(+1.19%) |
Apr 12, 2016 | 93.18 | 93.67 | 92.22 | 93.42 | 2,078,977 | +0.47(+0.51%) |
Apr 11, 2016 | 94.43 | 94.81 | 92.84 | 92.95 | 2,165,096 | -1.12(-1.19%) |
Apr 08, 2016 | 94.48 | 94.50 | 93.39 | 94.07 | 2,063,189 | +0.29(+0.31%) |
Apr 07, 2016 | 94.72 | 94.89 | 93.19 | 93.78 | 2,370,378 | -1.62(-1.70%) |
Apr 06, 2016 | 94.07 | 95.49 | 93.97 | 95.40 | 2,705,679 | +1.23(+1.31%) |
Apr 05, 2016 | 93.32 | 94.77 | 93.22 | 94.17 | 2,472,627 | -0.33(-0.35%) |
Apr 04, 2016 | 95.42 | 96.28 | 94.23 | 94.50 | 2,398,318 | -0.66(-0.69%) |
Apr 01, 2016 | 93.33 | 95.47 | 92.77 | 95.16 | 3,981,331 | +1.36(+1.45%) |
Mar 31, 2016 | 93.76 | 94.58 | 93.23 | 93.80 | 6,561,355 | +0.02(+0.02%) |
Mar 30, 2016 | 93.63 | 94.48 | 92.98 | 93.78 | 6,797,236 | +0.56(+0.60%) |
Mar 29, 2016 | 91.79 | 93.44 | 91.76 | 93.22 | 4,248,681 | +0.82(+0.89%) |
Mar 28, 2016 | 92.68 | 92.83 | 91.90 | 92.40 | 2,282,982 | -0.12(-0.13%) |
Mar 24, 2016 | 91.50 | 92.52 | 92.52 | 92.52 | 3,266,800 | +0.36(+0.39%) |
Mar 23, 2016 | 92.62 | 92.94 | 91.93 | 92.16 | 2,767,607 | -0.40(-0.43%) |
Mar 22, 2016 | 92.06 | 93.42 | 92.05 | 92.56 | 4,475,815 | +0.06(+0.06%) |
Mar 21, 2016 | 92.69 | 93.27 | 91.33 | 92.50 | 4,657,275 | -0.92(-0.98%) |
Mar 18, 2016 | 98.00 | 98.00 | 93.11 | 93.42 | 12,530,111 | +3.46(+3.85%) |
Mar 17, 2016 | 88.66 | 90.21 | 87.25 | 89.96 | 6,885,453 | +1.79(+2.03%) |
Mar 16, 2016 | 86.70 | 88.48 | 86.40 | 88.17 | 3,382,355 | +1.34(+1.54%) |
Mar 15, 2016 | 86.40 | 87.19 | 86.22 | 86.83 | 2,909,597 | -0.18(-0.21%) |
Mar 14, 2016 | 86.11 | 87.75 | 85.84 | 87.01 | 3,754,445 | +1.01(+1.17%) |
Mar 11, 2016 | 85.20 | 86.23 | 84.63 | 86.00 | 3,330,376 | +1.15(+1.36%) |
Mar 10, 2016 | 85.06 | 86.52 | 83.59 | 84.85 | 2,969,730 | -0.42(-0.49%) |
Mar 09, 2016 | 84.88 | 85.29 | 83.25 | 85.27 | 2,491,522 | +0.92(+1.09%) |
Mar 08, 2016 | 84.25 | 85.95 | 83.17 | 84.35 | 3,245,536 | -0.76(-0.89%) |
Mar 07, 2016 | 85.58 | 85.96 | 84.05 | 85.11 | 3,124,542 | -1.07(-1.24%) |
Mar 04, 2016 | 87.93 | 87.94 | 85.58 | 86.18 | 3,002,480 | -1.03(-1.18%) |
Mar 03, 2016 | 88.50 | 88.50 | 85.85 | 87.21 | 3,082,086 | -1.18(-1.33%) |
Mar 02, 2016 | 88.12 | 88.55 | 87.26 | 88.39 | 2,863,529 | +0.02(+0.02%) |