Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 103.23 | 103.87 | 102.94 | 103.39 | 36,443,088 | +0.36(+0.35%) |
May 27, 2016 | 102.09 | 103.03 | 103.03 | 103.03 | 23,653,498 | +1.02(+1.00%) |
May 26, 2016 | 102.28 | 102.50 | 101.82 | 102.01 | 16,854,442 | -0.12(-0.11%) |
May 25, 2016 | 101.86 | 102.40 | 101.66 | 102.13 | 29,460,846 | +0.59(+0.58%) |
May 24, 2016 | 100.07 | 101.79 | 100.03 | 101.54 | 45,738,672 | +2.05(+2.06%) |
May 23, 2016 | 99.59 | 100.14 | 99.34 | 99.49 | 26,386,058 | -0.12(-0.12%) |
May 20, 2016 | 98.25 | 99.60 | 98.20 | 99.60 | 41,605,624 | +1.65(+1.68%) |
May 19, 2016 | 98.03 | 98.69 | 97.09 | 97.95 | 40,985,860 | -0.80(-0.81%) |
May 18, 2016 | 97.82 | 99.49 | 97.81 | 98.75 | 40,007,264 | +0.51(+0.52%) |
May 17, 2016 | 99.68 | 100.17 | 97.79 | 98.24 | 51,918,500 | -1.58(-1.59%) |
May 16, 2016 | 98.82 | 100.26 | 98.78 | 99.82 | 30,407,268 | +1.25(+1.27%) |
May 13, 2016 | 98.95 | 99.74 | 98.32 | 98.57 | 27,263,130 | -0.66(-0.66%) |
May 12, 2016 | 99.96 | 100.23 | 98.44 | 99.23 | 38,707,036 | -0.53(-0.53%) |
May 11, 2016 | 100.78 | 100.93 | 99.67 | 99.76 | 26,253,830 | -1.25(-1.24%) |
May 10, 2016 | 100.39 | 101.05 | 99.85 | 101.01 | 20,728,288 | +1.01(+1.01%) |
May 09, 2016 | 99.72 | 100.59 | 99.45 | 100.00 | 26,056,658 | +0.29(+0.29%) |
May 06, 2016 | 98.71 | 99.73 | 98.48 | 99.71 | 28,361,174 | +0.58(+0.59%) |
May 05, 2016 | 99.93 | 100.09 | 98.98 | 99.13 | 29,184,830 | -0.40(-0.40%) |
May 04, 2016 | 99.78 | 100.68 | 99.23 | 99.52 | 34,217,772 | -0.83(-0.82%) |
May 03, 2016 | 101.19 | 101.19 | 99.73 | 100.35 | 42,187,640 | -1.67(-1.64%) |
May 02, 2016 | 101.44 | 102.05 | 100.85 | 102.02 | 24,338,562 | +0.90(+0.89%) |
Apr 29, 2016 | 101.60 | 102.00 | 100.44 | 101.12 | 37,022,904 | -0.92(-0.90%) |
Apr 28, 2016 | 102.73 | 103.39 | 101.76 | 102.04 | 29,055,148 | -1.18(-1.14%) |
Apr 27, 2016 | 102.92 | 103.43 | 102.40 | 103.22 | 27,094,736 | +0.36(+0.35%) |
Apr 26, 2016 | 102.19 | 102.97 | 101.74 | 102.86 | 33,974,088 | +1.00(+0.98%) |
Apr 25, 2016 | 102.31 | 102.41 | 101.42 | 101.86 | 18,205,358 | -0.73(-0.71%) |
Apr 22, 2016 | 101.57 | 102.66 | 101.57 | 102.59 | 32,358,604 | +1.01(+0.99%) |
Apr 21, 2016 | 102.01 | 102.42 | 101.28 | 101.58 | 22,838,726 | -0.51(-0.50%) |
Apr 20, 2016 | 101.94 | 102.68 | 101.56 | 102.09 | 23,828,526 | +0.15(+0.15%) |
Apr 19, 2016 | 102.05 | 102.60 | 101.49 | 101.94 | 25,831,996 | +0.08(+0.08%) |
Apr 18, 2016 | 100.67 | 101.94 | 100.57 | 101.86 | 21,597,524 | +0.77(+0.76%) |
Apr 15, 2016 | 100.60 | 101.26 | 100.56 | 101.09 | 23,554,472 | +0.25(+0.25%) |
Apr 14, 2016 | 100.92 | 101.32 | 100.58 | 100.84 | 28,406,840 | -0.13(-0.12%) |
Apr 13, 2016 | 99.41 | 101.08 | 99.35 | 100.97 | 45,082,848 | +2.13(+2.16%) |
Apr 12, 2016 | 97.81 | 99.05 | 97.48 | 98.84 | 27,869,554 | +1.05(+1.08%) |
Apr 11, 2016 | 98.66 | 99.38 | 97.77 | 97.79 | 28,744,216 | -0.31(-0.31%) |
Apr 08, 2016 | 98.54 | 98.96 | 97.66 | 98.09 | 29,088,980 | +0.39(+0.40%) |
Apr 07, 2016 | 98.33 | 98.78 | 97.21 | 97.71 | 37,035,784 | -1.34(-1.35%) |
Apr 06, 2016 | 97.93 | 99.14 | 97.62 | 99.05 | 31,320,204 | +1.11(+1.13%) |
Apr 05, 2016 | 98.33 | 98.76 | 97.85 | 97.94 | 36,167,368 | -1.12(-1.13%) |
Apr 04, 2016 | 99.71 | 100.08 | 98.98 | 99.06 | 23,947,274 | -0.84(-0.84%) |
Apr 01, 2016 | 98.54 | 99.99 | 98.43 | 99.90 | 33,348,778 | +0.44(+0.44%) |
Mar 31, 2016 | 99.32 | 99.94 | 99.20 | 99.46 | 31,755,424 | +0.28(+0.28%) |
Mar 30, 2016 | 99.69 | 99.90 | 98.94 | 99.18 | 39,620,236 | +0.01(+0.01%) |
Mar 29, 2016 | 96.23 | 99.20 | 95.99 | 99.17 | 51,997,864 | +2.68(+2.78%) |
Mar 28, 2016 | 96.58 | 96.90 | 95.79 | 96.49 | 23,464,710 | +0.12(+0.12%) |
Mar 24, 2016 | 95.51 | 96.38 | 96.38 | 96.38 | 34,397,576 | +0.29(+0.30%) |
Mar 23, 2016 | 97.58 | 97.63 | 96.02 | 96.09 | 43,649,492 | -1.81(-1.85%) |
Mar 22, 2016 | 97.50 | 98.32 | 97.23 | 97.90 | 26,328,454 | -0.12(-0.12%) |
Mar 21, 2016 | 98.10 | 98.54 | 97.77 | 98.01 | 33,351,280 | -0.23(-0.24%) |
Mar 18, 2016 | 97.49 | 98.55 | 97.43 | 98.25 | 40,735,336 | +0.88(+0.90%) |
Mar 17, 2016 | 95.90 | 97.79 | 95.31 | 97.37 | 46,538,328 | +1.47(+1.53%) |
Mar 16, 2016 | 94.77 | 96.20 | 94.77 | 95.90 | 42,328,608 | +0.67(+0.71%) |
Mar 15, 2016 | 96.10 | 96.16 | 95.04 | 95.23 | 38,219,900 | -1.51(-1.56%) |
Mar 14, 2016 | 96.69 | 97.11 | 96.27 | 96.73 | 27,245,446 | -0.25(-0.26%) |
Mar 11, 2016 | 95.72 | 97.10 | 95.60 | 96.98 | 37,513,820 | +2.04(+2.14%) |
Mar 10, 2016 | 96.00 | 96.35 | 93.94 | 94.95 | 54,136,328 | -0.78(-0.81%) |
Mar 09, 2016 | 95.57 | 95.91 | 95.07 | 95.73 | 28,588,184 | +0.48(+0.51%) |
Mar 08, 2016 | 97.06 | 97.06 | 95.14 | 95.24 | 51,530,204 | -2.36(-2.41%) |
Mar 07, 2016 | 96.10 | 97.69 | 96.10 | 97.60 | 43,208,680 | +1.05(+1.09%) |
Mar 04, 2016 | 95.97 | 97.09 | 95.61 | 96.55 | 42,596,588 | +0.53(+0.55%) |
Mar 03, 2016 | 95.06 | 96.04 | 94.94 | 96.02 | 31,473,552 | +0.99(+1.05%) |
Mar 02, 2016 | 93.93 | 95.09 | 93.76 | 95.03 | 27,817,986 | +0.97(+1.03%) |