Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.67 | 92.69 | 91.16 | 91.45 | 4,224,988 | -1.22(-1.32%) |
May 27, 2016 | 92.05 | 92.67 | 92.67 | 92.67 | 2,856,988 | +0.76(+0.83%) |
May 26, 2016 | 92.06 | 92.24 | 91.61 | 91.90 | 1,822,937 | -0.07(-0.07%) |
May 25, 2016 | 92.29 | 92.40 | 91.67 | 91.97 | 2,820,812 | -0.03(-0.03%) |
May 24, 2016 | 91.09 | 92.25 | 90.90 | 92.00 | 2,566,206 | +1.34(+1.47%) |
May 23, 2016 | 91.07 | 91.28 | 90.58 | 90.66 | 2,340,525 | -0.37(-0.41%) |
May 20, 2016 | 90.75 | 91.44 | 90.62 | 91.04 | 2,565,875 | +0.73(+0.81%) |
May 19, 2016 | 90.72 | 91.06 | 89.71 | 90.30 | 2,379,437 | -0.89(-0.97%) |
May 18, 2016 | 91.01 | 91.70 | 90.46 | 91.19 | 2,590,536 | +0.03(+0.03%) |
May 17, 2016 | 91.52 | 91.82 | 90.84 | 91.16 | 3,631,942 | -0.52(-0.57%) |
May 16, 2016 | 91.16 | 92.04 | 91.02 | 91.68 | 2,384,324 | +0.75(+0.83%) |
May 13, 2016 | 91.15 | 91.81 | 90.72 | 90.93 | 3,535,861 | -0.47(-0.51%) |
May 12, 2016 | 92.25 | 92.32 | 90.82 | 91.40 | 4,422,167 | -0.53(-0.58%) |
May 11, 2016 | 93.11 | 93.30 | 91.88 | 91.93 | 2,664,359 | -1.17(-1.26%) |
May 10, 2016 | 92.29 | 93.16 | 92.20 | 93.11 | 1,996,256 | +0.88(+0.95%) |
May 09, 2016 | 92.31 | 92.73 | 92.02 | 92.23 | 2,068,683 | +0.04(+0.04%) |
May 06, 2016 | 91.35 | 92.27 | 91.21 | 92.19 | 2,142,903 | +0.47(+0.51%) |
May 05, 2016 | 91.87 | 92.33 | 91.50 | 91.72 | 2,987,368 | -0.06(-0.06%) |
May 04, 2016 | 91.27 | 91.91 | 90.81 | 91.78 | 3,342,721 | -0.19(-0.21%) |
May 03, 2016 | 92.50 | 93.01 | 91.47 | 91.97 | 3,525,875 | -1.26(-1.35%) |
May 02, 2016 | 92.64 | 93.39 | 92.01 | 93.23 | 3,998,842 | +0.74(+0.80%) |
Apr 29, 2016 | 92.33 | 93.12 | 91.61 | 92.49 | 5,598,537 | -0.18(-0.20%) |
Apr 28, 2016 | 93.39 | 95.36 | 92.24 | 92.67 | 6,565,201 | -1.14(-1.22%) |
Apr 27, 2016 | 92.72 | 94.03 | 92.07 | 93.81 | 5,465,177 | +1.06(+1.14%) |
Apr 26, 2016 | 92.65 | 93.08 | 92.24 | 92.75 | 3,071,821 | +0.28(+0.30%) |
Apr 25, 2016 | 92.29 | 92.80 | 92.06 | 92.48 | 3,435,686 | -0.45(-0.48%) |
Apr 22, 2016 | 91.91 | 93.92 | 91.91 | 92.92 | 7,525,869 | -0.09(-0.09%) |
Apr 21, 2016 | 93.40 | 93.53 | 92.83 | 93.01 | 3,054,832 | -0.34(-0.37%) |
Apr 20, 2016 | 93.12 | 93.83 | 92.54 | 93.35 | 3,804,477 | +0.63(+0.68%) |
Apr 19, 2016 | 93.45 | 93.60 | 91.88 | 92.72 | 3,812,993 | -0.41(-0.44%) |
Apr 18, 2016 | 92.15 | 93.24 | 92.11 | 93.13 | 3,229,686 | +0.94(+1.02%) |
Apr 15, 2016 | 91.78 | 92.79 | 91.67 | 92.19 | 4,328,656 | +0.49(+0.53%) |
Apr 14, 2016 | 91.27 | 92.28 | 90.98 | 91.70 | 3,452,521 | +0.40(+0.44%) |
Apr 13, 2016 | 90.11 | 91.30 | 90.01 | 91.30 | 3,877,922 | +1.80(+2.01%) |
Apr 12, 2016 | 89.41 | 89.62 | 88.81 | 89.50 | 2,803,157 | +0.37(+0.42%) |
Apr 11, 2016 | 89.56 | 90.28 | 89.05 | 89.13 | 4,046,096 | -0.31(-0.34%) |
Apr 08, 2016 | 89.70 | 90.26 | 89.08 | 89.43 | 2,688,845 | +0.27(+0.30%) |
Apr 07, 2016 | 89.80 | 89.88 | 88.72 | 89.17 | 3,194,906 | -1.18(-1.31%) |
Apr 06, 2016 | 89.83 | 90.44 | 89.48 | 90.35 | 3,496,727 | +0.56(+0.63%) |
Apr 05, 2016 | 89.55 | 90.80 | 89.35 | 89.79 | 5,651,416 | -0.67(-0.74%) |
Apr 04, 2016 | 91.37 | 91.45 | 89.89 | 90.45 | 4,676,007 | -0.78(-0.86%) |
Apr 01, 2016 | 89.12 | 91.46 | 88.98 | 91.23 | 5,545,091 | +1.30(+1.45%) |
Mar 31, 2016 | 89.15 | 90.35 | 88.99 | 89.93 | 5,934,097 | +0.66(+0.74%) |
Mar 30, 2016 | 89.03 | 89.62 | 88.79 | 89.27 | 3,654,406 | +0.98(+1.11%) |
Mar 29, 2016 | 86.81 | 88.54 | 86.69 | 88.29 | 3,495,386 | +1.47(+1.69%) |
Mar 28, 2016 | 87.72 | 87.82 | 86.77 | 86.83 | 2,421,373 | -0.64(-0.73%) |
Mar 24, 2016 | 86.88 | 87.46 | 87.46 | 87.46 | 2,751,786 | -0.21(-0.24%) |
Mar 23, 2016 | 87.44 | 88.17 | 87.21 | 87.67 | 2,959,258 | +0.35(+0.40%) |
Mar 22, 2016 | 87.25 | 87.75 | 87.11 | 87.32 | 3,721,288 | -0.56(-0.64%) |
Mar 21, 2016 | 87.42 | 88.15 | 87.13 | 87.88 | 3,338,237 | +0.04(+0.04%) |
Mar 18, 2016 | 87.56 | 87.97 | 87.03 | 87.85 | 6,276,419 | +0.86(+0.98%) |
Mar 17, 2016 | 85.57 | 87.23 | 85.32 | 86.99 | 4,801,130 | +1.33(+1.56%) |
Mar 16, 2016 | 84.91 | 85.95 | 84.71 | 85.66 | 3,157,756 | +0.62(+0.73%) |
Mar 15, 2016 | 84.09 | 85.36 | 83.93 | 85.04 | 4,695,932 | +0.47(+0.55%) |
Mar 14, 2016 | 84.25 | 84.82 | 83.76 | 84.57 | 4,631,406 | +0.28(+0.33%) |
Mar 11, 2016 | 83.65 | 84.85 | 83.53 | 84.30 | 4,206,701 | +1.61(+1.94%) |
Mar 10, 2016 | 83.42 | 83.93 | 81.77 | 82.69 | 3,404,541 | -0.28(-0.33%) |
Mar 09, 2016 | 82.99 | 83.36 | 82.51 | 82.96 | 3,655,414 | +0.31(+0.38%) |
Mar 08, 2016 | 83.23 | 83.52 | 82.61 | 82.65 | 4,467,830 | -1.38(-1.64%) |
Mar 07, 2016 | 85.35 | 85.41 | 83.21 | 84.03 | 5,190,336 | -1.67(-1.94%) |
Mar 04, 2016 | 85.65 | 86.18 | 85.17 | 85.69 | 3,342,934 | +0.30(+0.35%) |
Mar 03, 2016 | 85.39 | 85.78 | 84.62 | 85.40 | 4,416,122 | -0.14(-0.17%) |
Mar 02, 2016 | 85.42 | 85.73 | 84.69 | 85.54 | 4,096,441 | -0.20(-0.23%) |