Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.53 | 92.55 | 91.03 | 91.31 | 4,231,246 | -1.22(-1.32%) |
May 27, 2016 | 91.91 | 92.53 | 92.53 | 92.53 | 2,861,219 | +0.76(+0.83%) |
May 26, 2016 | 91.92 | 92.10 | 91.47 | 91.77 | 1,825,637 | -0.07(-0.07%) |
May 25, 2016 | 92.15 | 92.26 | 91.54 | 91.83 | 2,824,990 | -0.03(-0.03%) |
May 24, 2016 | 90.96 | 92.11 | 90.77 | 91.86 | 2,570,007 | +1.33(+1.47%) |
May 23, 2016 | 90.93 | 91.15 | 90.44 | 90.53 | 2,343,992 | -0.37(-0.41%) |
May 20, 2016 | 90.62 | 91.30 | 90.48 | 90.90 | 2,569,676 | +0.73(+0.81%) |
May 19, 2016 | 90.59 | 90.93 | 89.58 | 90.17 | 2,382,961 | -0.89(-0.97%) |
May 18, 2016 | 90.87 | 91.57 | 90.33 | 91.05 | 2,594,373 | +0.03(+0.03%) |
May 17, 2016 | 91.39 | 91.68 | 90.70 | 91.03 | 3,637,322 | -0.52(-0.57%) |
May 16, 2016 | 91.03 | 91.90 | 90.88 | 91.55 | 2,387,855 | +0.75(+0.83%) |
May 13, 2016 | 91.02 | 91.67 | 90.59 | 90.80 | 3,541,098 | -0.47(-0.51%) |
May 12, 2016 | 92.11 | 92.19 | 90.68 | 91.26 | 4,428,717 | -0.53(-0.58%) |
May 11, 2016 | 92.97 | 93.16 | 91.75 | 91.80 | 2,668,306 | -1.17(-1.26%) |
May 10, 2016 | 92.15 | 93.02 | 92.06 | 92.97 | 1,999,213 | +0.88(+0.95%) |
May 09, 2016 | 92.18 | 92.60 | 91.88 | 92.09 | 2,071,747 | +0.04(+0.04%) |
May 06, 2016 | 91.22 | 92.13 | 91.07 | 92.05 | 2,146,077 | +0.47(+0.51%) |
May 05, 2016 | 91.73 | 92.20 | 91.37 | 91.59 | 2,991,793 | -0.06(-0.06%) |
May 04, 2016 | 91.14 | 91.78 | 90.67 | 91.64 | 3,347,672 | -0.19(-0.21%) |
May 03, 2016 | 92.37 | 92.87 | 91.33 | 91.83 | 3,531,098 | -1.26(-1.35%) |
May 02, 2016 | 92.50 | 93.25 | 91.87 | 93.09 | 4,004,765 | +0.74(+0.80%) |
Apr 29, 2016 | 92.20 | 92.99 | 91.48 | 92.35 | 5,606,829 | -0.18(-0.20%) |
Apr 28, 2016 | 93.25 | 95.21 | 92.10 | 92.53 | 6,574,925 | -1.14(-1.22%) |
Apr 27, 2016 | 92.59 | 93.89 | 91.93 | 93.67 | 5,473,272 | +1.06(+1.14%) |
Apr 26, 2016 | 92.51 | 92.94 | 92.10 | 92.62 | 3,076,371 | +0.28(+0.30%) |
Apr 25, 2016 | 92.16 | 92.66 | 91.92 | 92.34 | 3,440,775 | -0.45(-0.48%) |
Apr 22, 2016 | 91.78 | 93.78 | 91.78 | 92.79 | 7,537,017 | -0.09(-0.09%) |
Apr 21, 2016 | 93.26 | 93.40 | 92.69 | 92.87 | 3,059,357 | -0.34(-0.37%) |
Apr 20, 2016 | 92.99 | 93.69 | 92.41 | 93.22 | 3,810,112 | +0.63(+0.68%) |
Apr 19, 2016 | 93.31 | 93.46 | 91.74 | 92.59 | 3,818,641 | -0.41(-0.44%) |
Apr 18, 2016 | 92.02 | 93.10 | 91.98 | 93.00 | 3,234,470 | +0.94(+1.02%) |
Apr 15, 2016 | 91.64 | 92.65 | 91.54 | 92.05 | 4,335,068 | +0.49(+0.53%) |
Apr 14, 2016 | 91.14 | 92.14 | 90.84 | 91.57 | 3,457,635 | +0.40(+0.44%) |
Apr 13, 2016 | 89.98 | 91.17 | 89.87 | 91.17 | 3,883,666 | +1.80(+2.01%) |
Apr 12, 2016 | 89.27 | 89.49 | 88.68 | 89.37 | 2,807,309 | +0.37(+0.42%) |
Apr 11, 2016 | 89.43 | 90.15 | 88.92 | 89.00 | 4,052,089 | -0.30(-0.34%) |
Apr 08, 2016 | 89.57 | 90.13 | 88.95 | 89.30 | 2,692,827 | +0.27(+0.30%) |
Apr 07, 2016 | 89.66 | 89.75 | 88.59 | 89.04 | 3,199,638 | -1.18(-1.31%) |
Apr 06, 2016 | 89.69 | 90.30 | 89.35 | 90.22 | 3,501,907 | +0.56(+0.63%) |
Apr 05, 2016 | 89.42 | 90.66 | 89.22 | 89.65 | 5,659,787 | -0.67(-0.74%) |
Apr 04, 2016 | 91.23 | 91.32 | 89.76 | 90.32 | 4,682,933 | -0.78(-0.86%) |
Apr 01, 2016 | 88.99 | 91.33 | 88.85 | 91.10 | 5,553,305 | +1.30(+1.45%) |
Mar 31, 2016 | 89.02 | 90.21 | 88.86 | 89.80 | 5,942,887 | +0.66(+0.74%) |
Mar 30, 2016 | 88.89 | 89.48 | 88.66 | 89.14 | 3,659,819 | +0.98(+1.11%) |
Mar 29, 2016 | 86.68 | 88.41 | 86.57 | 88.16 | 3,500,563 | +1.46(+1.69%) |
Mar 28, 2016 | 87.59 | 87.69 | 86.64 | 86.70 | 2,424,960 | -0.64(-0.73%) |
Mar 24, 2016 | 86.76 | 87.34 | 87.34 | 87.34 | 2,755,862 | -0.21(-0.24%) |
Mar 23, 2016 | 87.31 | 88.04 | 87.08 | 87.54 | 2,963,642 | +0.35(+0.40%) |
Mar 22, 2016 | 87.12 | 87.62 | 86.98 | 87.19 | 3,726,800 | -0.56(-0.64%) |
Mar 21, 2016 | 87.29 | 88.02 | 87.00 | 87.75 | 3,343,182 | +0.04(+0.04%) |
Mar 18, 2016 | 87.43 | 87.84 | 86.90 | 87.72 | 6,285,716 | +0.86(+0.98%) |
Mar 17, 2016 | 85.44 | 87.10 | 85.20 | 86.86 | 4,808,242 | +1.33(+1.56%) |
Mar 16, 2016 | 84.78 | 85.82 | 84.59 | 85.53 | 3,162,433 | +0.62(+0.73%) |
Mar 15, 2016 | 83.96 | 85.24 | 83.81 | 84.91 | 4,702,887 | +0.47(+0.55%) |
Mar 14, 2016 | 84.12 | 84.69 | 83.64 | 84.45 | 4,638,266 | +0.28(+0.33%) |
Mar 11, 2016 | 83.53 | 84.72 | 83.41 | 84.17 | 4,212,932 | +1.61(+1.95%) |
Mar 10, 2016 | 83.30 | 83.81 | 81.65 | 82.57 | 3,409,584 | -0.28(-0.33%) |
Mar 09, 2016 | 82.87 | 83.24 | 82.38 | 82.84 | 3,660,829 | +0.31(+0.38%) |
Mar 08, 2016 | 83.11 | 83.39 | 82.49 | 82.53 | 4,474,448 | -1.38(-1.64%) |
Mar 07, 2016 | 85.23 | 85.28 | 83.09 | 83.91 | 5,198,024 | -1.66(-1.94%) |
Mar 04, 2016 | 85.52 | 86.05 | 85.05 | 85.57 | 3,347,886 | +0.29(+0.35%) |
Mar 03, 2016 | 85.26 | 85.65 | 84.49 | 85.27 | 4,422,663 | -0.14(-0.17%) |
Mar 02, 2016 | 85.29 | 85.60 | 84.56 | 85.42 | 4,102,509 | -0.20(-0.23%) |