Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.47 | 102.30 | 101.28 | 102.26 | 8,775,227 | +0.60(+0.59%) |
May 27, 2016 | 101.33 | 101.66 | 101.66 | 101.66 | 3,694,178 | +0.27(+0.26%) |
May 26, 2016 | 100.80 | 101.44 | 100.47 | 101.39 | 4,605,033 | +0.50(+0.49%) |
May 25, 2016 | 99.06 | 101.16 | 98.77 | 100.89 | 6,552,185 | +2.25(+2.28%) |
May 24, 2016 | 97.69 | 98.94 | 97.69 | 98.65 | 4,403,865 | +1.02(+1.05%) |
May 23, 2016 | 98.18 | 98.41 | 97.55 | 97.62 | 3,162,901 | -0.32(-0.33%) |
May 20, 2016 | 96.92 | 98.11 | 96.81 | 97.94 | 5,519,937 | +1.54(+1.60%) |
May 19, 2016 | 97.43 | 97.73 | 95.75 | 96.40 | 5,540,103 | -1.60(-1.64%) |
May 18, 2016 | 98.43 | 98.78 | 97.35 | 98.00 | 3,745,133 | -0.44(-0.45%) |
May 17, 2016 | 99.24 | 99.44 | 97.97 | 98.44 | 5,247,977 | -0.97(-0.98%) |
May 16, 2016 | 98.21 | 99.76 | 98.07 | 99.41 | 4,614,267 | +1.16(+1.18%) |
May 13, 2016 | 98.96 | 99.68 | 98.05 | 98.25 | 3,605,326 | -0.75(-0.75%) |
May 12, 2016 | 99.24 | 99.36 | 97.85 | 99.00 | 4,884,825 | -0.07(-0.07%) |
May 11, 2016 | 99.58 | 100.49 | 98.93 | 99.07 | 4,650,098 | -0.68(-0.68%) |
May 10, 2016 | 98.60 | 99.80 | 98.60 | 99.75 | 6,002,813 | +1.75(+1.79%) |
May 09, 2016 | 98.24 | 98.57 | 97.78 | 98.00 | 6,468,583 | +0.03(+0.03%) |
May 06, 2016 | 96.35 | 98.42 | 96.09 | 97.97 | 7,360,710 | +1.48(+1.53%) |
May 05, 2016 | 96.15 | 97.04 | 95.82 | 96.49 | 9,868,689 | +1.46(+1.54%) |
May 04, 2016 | 94.44 | 95.52 | 94.41 | 95.03 | 3,911,509 | +0.08(+0.08%) |
May 03, 2016 | 95.29 | 95.46 | 94.14 | 94.95 | 5,440,836 | -0.75(-0.78%) |
May 02, 2016 | 96.55 | 96.84 | 95.15 | 95.70 | 5,316,631 | -0.44(-0.46%) |
Apr 29, 2016 | 96.50 | 97.06 | 94.99 | 96.14 | 6,414,664 | -0.74(-0.77%) |
Apr 28, 2016 | 98.65 | 98.93 | 96.66 | 96.89 | 5,755,325 | -2.24(-2.26%) |
Apr 27, 2016 | 98.39 | 99.33 | 98.14 | 99.13 | 4,722,722 | +0.92(+0.93%) |
Apr 26, 2016 | 97.93 | 98.68 | 97.43 | 98.21 | 4,523,277 | +0.18(+0.18%) |
Apr 25, 2016 | 97.60 | 98.09 | 96.91 | 98.03 | 4,324,474 | +0.20(+0.21%) |
Apr 22, 2016 | 98.45 | 99.47 | 97.17 | 97.83 | 7,881,203 | -0.53(-0.54%) |
Apr 21, 2016 | 96.56 | 98.89 | 96.48 | 98.35 | 9,131,995 | +2.10(+2.18%) |
Apr 20, 2016 | 95.02 | 96.97 | 94.86 | 96.25 | 10,252,724 | +1.39(+1.47%) |
Apr 19, 2016 | 96.49 | 96.81 | 93.95 | 94.86 | 20,019,890 | -5.62(-5.59%) |
Apr 18, 2016 | 99.95 | 100.88 | 99.80 | 100.48 | 9,947,702 | +0.53(+0.53%) |
Apr 15, 2016 | 99.50 | 100.20 | 99.45 | 99.95 | 5,552,127 | +0.37(+0.37%) |
Apr 14, 2016 | 99.80 | 100.63 | 99.07 | 99.58 | 4,821,560 | -0.05(-0.05%) |
Apr 13, 2016 | 99.31 | 99.63 | 98.57 | 99.63 | 4,809,006 | +1.05(+1.07%) |
Apr 12, 2016 | 98.56 | 98.89 | 97.88 | 98.57 | 5,457,971 | +0.25(+0.25%) |
Apr 11, 2016 | 98.99 | 100.10 | 98.30 | 98.32 | 5,838,087 | -0.07(-0.07%) |
Apr 08, 2016 | 98.20 | 98.81 | 97.58 | 98.39 | 4,999,956 | +0.72(+0.74%) |
Apr 07, 2016 | 98.20 | 98.55 | 97.50 | 97.66 | 5,559,857 | -1.17(-1.18%) |
Apr 06, 2016 | 98.75 | 98.91 | 97.37 | 98.83 | 6,367,100 | +0.01(+0.01%) |
Apr 05, 2016 | 99.76 | 99.87 | 98.58 | 98.82 | 5,065,426 | -1.36(-1.36%) |
Apr 04, 2016 | 100.36 | 101.13 | 100.07 | 100.18 | 5,966,241 | -0.30(-0.30%) |
Apr 01, 2016 | 99.15 | 100.77 | 98.98 | 100.48 | 5,958,877 | +0.71(+0.71%) |
Mar 31, 2016 | 98.68 | 100.86 | 98.39 | 99.77 | 10,292,105 | +2.00(+2.05%) |
Mar 30, 2016 | 98.78 | 99.09 | 97.71 | 97.77 | 5,056,226 | -0.61(-0.62%) |
Mar 29, 2016 | 97.23 | 98.66 | 97.17 | 98.37 | 4,764,097 | +0.61(+0.63%) |
Mar 28, 2016 | 97.33 | 97.93 | 96.99 | 97.76 | 4,956,332 | +0.30(+0.30%) |
Mar 24, 2016 | 95.51 | 97.47 | 97.47 | 97.47 | 7,657,450 | +1.68(+1.75%) |
Mar 23, 2016 | 97.50 | 97.52 | 95.61 | 95.79 | 7,231,655 | -1.78(-1.82%) |
Mar 22, 2016 | 97.54 | 98.34 | 97.39 | 97.56 | 6,196,279 | -0.35(-0.36%) |
Mar 21, 2016 | 97.04 | 97.97 | 96.65 | 97.91 | 5,649,106 | +1.01(+1.05%) |
Mar 18, 2016 | 97.10 | 97.18 | 95.86 | 96.90 | 18,351,948 | +0.03(+0.03%) |
Mar 17, 2016 | 95.38 | 97.05 | 95.16 | 96.87 | 8,836,758 | +1.48(+1.55%) |
Mar 16, 2016 | 93.95 | 95.44 | 93.62 | 95.38 | 6,408,310 | +1.21(+1.28%) |
Mar 15, 2016 | 93.37 | 94.42 | 93.24 | 94.18 | 5,627,968 | +0.12(+0.13%) |
Mar 14, 2016 | 93.55 | 94.33 | 92.91 | 94.06 | 6,145,757 | +0.28(+0.30%) |
Mar 11, 2016 | 93.37 | 94.15 | 92.56 | 93.78 | 6,712,428 | +1.43(+1.55%) |
Mar 10, 2016 | 93.04 | 93.20 | 90.97 | 92.35 | 6,102,164 | -0.14(-0.16%) |
Mar 09, 2016 | 91.77 | 93.66 | 91.72 | 92.50 | 6,683,147 | +0.88(+0.96%) |
Mar 08, 2016 | 92.04 | 92.46 | 90.53 | 91.62 | 8,468,508 | -0.71(-0.77%) |
Mar 07, 2016 | 90.44 | 92.56 | 90.17 | 92.33 | 7,848,302 | +1.55(+1.71%) |
Mar 04, 2016 | 90.60 | 91.28 | 90.26 | 90.78 | 6,023,987 | +0.00(+0.00%) |
Mar 03, 2016 | 90.40 | 90.88 | 89.64 | 90.78 | 7,826,671 | +0.99(+1.10%) |
Mar 02, 2016 | 88.08 | 90.54 | 87.78 | 89.79 | 7,919,590 | +1.27(+1.44%) |