Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.06 | 95.70 | 94.44 | 94.98 | 2,566,351 | -0.03(-0.04%) |
May 27, 2016 | 94.54 | 95.02 | 95.02 | 95.02 | 1,239,161 | +0.48(+0.51%) |
May 26, 2016 | 94.44 | 94.67 | 94.04 | 94.54 | 1,448,276 | +0.05(+0.05%) |
May 25, 2016 | 94.67 | 95.18 | 94.31 | 94.49 | 1,418,254 | +0.08(+0.09%) |
May 24, 2016 | 92.88 | 94.45 | 92.79 | 94.40 | 1,665,951 | +1.71(+1.84%) |
May 23, 2016 | 92.95 | 93.36 | 92.55 | 92.70 | 1,334,667 | -0.42(-0.45%) |
May 20, 2016 | 92.16 | 93.59 | 91.62 | 93.11 | 2,170,955 | +1.49(+1.63%) |
May 19, 2016 | 91.98 | 92.35 | 91.42 | 91.62 | 1,968,641 | -1.00(-1.08%) |
May 18, 2016 | 91.76 | 93.11 | 91.52 | 92.62 | 1,618,582 | +0.73(+0.80%) |
May 17, 2016 | 93.27 | 93.42 | 91.62 | 91.89 | 1,791,071 | -1.51(-1.62%) |
May 16, 2016 | 93.42 | 93.92 | 93.15 | 93.40 | 1,387,918 | -0.36(-0.38%) |
May 13, 2016 | 93.89 | 94.04 | 93.15 | 93.76 | 1,932,580 | +0.02(+0.03%) |
May 12, 2016 | 93.36 | 94.07 | 92.90 | 93.74 | 1,531,916 | +0.56(+0.60%) |
May 11, 2016 | 93.46 | 94.14 | 93.12 | 93.18 | 1,825,986 | -0.25(-0.27%) |
May 10, 2016 | 92.37 | 93.44 | 92.16 | 93.43 | 1,522,582 | +1.21(+1.32%) |
May 09, 2016 | 91.63 | 92.41 | 91.55 | 92.21 | 1,132,283 | +0.30(+0.33%) |
May 06, 2016 | 91.96 | 92.03 | 91.31 | 91.91 | 1,529,816 | -0.25(-0.27%) |
May 05, 2016 | 91.86 | 92.50 | 91.76 | 92.16 | 1,910,828 | +0.85(+0.93%) |
May 04, 2016 | 91.14 | 91.70 | 90.44 | 91.31 | 1,620,318 | -0.50(-0.54%) |
May 03, 2016 | 91.27 | 92.11 | 91.22 | 91.81 | 1,509,926 | -0.48(-0.52%) |
May 02, 2016 | 91.55 | 92.60 | 91.55 | 92.30 | 1,699,063 | +0.84(+0.92%) |
Apr 29, 2016 | 90.67 | 91.64 | 90.29 | 91.46 | 2,039,923 | +0.64(+0.71%) |
Apr 28, 2016 | 90.47 | 91.43 | 90.18 | 90.82 | 1,740,432 | -0.33(-0.37%) |
Apr 27, 2016 | 91.65 | 91.65 | 90.61 | 91.15 | 2,814,296 | -0.37(-0.40%) |
Apr 26, 2016 | 92.06 | 92.31 | 91.17 | 91.51 | 1,940,651 | -0.31(-0.34%) |
Apr 25, 2016 | 92.00 | 92.08 | 91.13 | 91.82 | 1,781,257 | -0.42(-0.45%) |
Apr 22, 2016 | 90.84 | 92.51 | 90.79 | 92.24 | 2,431,625 | +1.71(+1.88%) |
Apr 21, 2016 | 92.81 | 93.51 | 90.08 | 90.53 | 6,096,882 | -5.83(-6.05%) |
Apr 20, 2016 | 97.06 | 97.10 | 95.82 | 96.37 | 2,358,401 | -0.39(-0.40%) |
Apr 19, 2016 | 97.21 | 97.56 | 96.61 | 96.76 | 1,462,374 | +0.22(+0.22%) |
Apr 18, 2016 | 96.72 | 96.81 | 96.06 | 96.54 | 2,824,306 | -0.18(-0.19%) |
Apr 15, 2016 | 96.32 | 97.05 | 95.99 | 96.72 | 1,863,299 | +0.72(+0.75%) |
Apr 14, 2016 | 96.42 | 96.52 | 95.78 | 96.00 | 1,908,575 | -0.50(-0.52%) |
Apr 13, 2016 | 96.42 | 96.68 | 95.60 | 96.50 | 1,783,177 | +0.64(+0.67%) |
Apr 12, 2016 | 95.54 | 95.94 | 94.98 | 95.86 | 2,102,256 | +0.34(+0.36%) |
Apr 11, 2016 | 95.99 | 96.77 | 95.48 | 95.52 | 1,413,884 | -0.37(-0.39%) |
Apr 08, 2016 | 95.53 | 96.54 | 95.53 | 95.89 | 1,089,973 | +0.61(+0.64%) |
Apr 07, 2016 | 96.18 | 96.18 | 95.17 | 95.28 | 1,554,921 | -1.19(-1.23%) |
Apr 06, 2016 | 96.57 | 96.85 | 95.67 | 96.47 | 1,976,405 | -0.17(-0.17%) |
Apr 05, 2016 | 97.42 | 98.06 | 96.55 | 96.64 | 1,460,151 | -1.19(-1.22%) |
Apr 04, 2016 | 97.91 | 98.43 | 97.51 | 97.83 | 1,317,158 | +0.13(+0.14%) |
Apr 01, 2016 | 96.88 | 97.82 | 96.46 | 97.70 | 1,777,232 | +0.57(+0.59%) |
Mar 31, 2016 | 97.69 | 97.87 | 96.94 | 97.12 | 1,335,523 | -0.60(-0.61%) |
Mar 30, 2016 | 97.32 | 97.95 | 97.13 | 97.72 | 1,379,222 | +0.85(+0.88%) |
Mar 29, 2016 | 96.71 | 97.26 | 96.34 | 96.87 | 1,483,012 | +0.13(+0.14%) |
Mar 28, 2016 | 96.62 | 96.87 | 96.17 | 96.74 | 1,063,697 | +0.72(+0.75%) |
Mar 24, 2016 | 96.23 | 96.02 | 96.02 | 96.02 | 1,774,745 | -0.42(-0.43%) |
Mar 23, 2016 | 96.67 | 96.92 | 95.74 | 96.44 | 1,752,757 | -0.14(-0.15%) |
Mar 22, 2016 | 96.49 | 97.18 | 96.15 | 96.58 | 1,836,635 | +0.03(+0.03%) |
Mar 21, 2016 | 95.97 | 96.80 | 95.97 | 96.56 | 1,442,747 | +0.22(+0.23%) |
Mar 18, 2016 | 96.52 | 96.53 | 95.54 | 96.33 | 6,296,252 | -0.06(-0.06%) |
Mar 17, 2016 | 95.48 | 96.67 | 95.23 | 96.39 | 1,824,855 | +0.96(+1.00%) |
Mar 16, 2016 | 94.45 | 95.71 | 94.45 | 95.43 | 1,693,174 | +0.63(+0.67%) |
Mar 15, 2016 | 93.40 | 95.18 | 93.27 | 94.80 | 1,837,510 | +0.92(+0.98%) |
Mar 14, 2016 | 94.58 | 94.70 | 93.44 | 93.89 | 2,081,409 | -0.68(-0.72%) |
Mar 11, 2016 | 93.36 | 94.59 | 93.31 | 94.57 | 2,377,926 | +1.76(+1.89%) |
Mar 10, 2016 | 92.59 | 93.50 | 92.02 | 92.81 | 2,022,379 | +0.17(+0.18%) |
Mar 09, 2016 | 92.79 | 92.95 | 92.23 | 92.65 | 1,744,916 | +0.40(+0.43%) |
Mar 08, 2016 | 91.09 | 92.85 | 91.09 | 92.25 | 2,273,471 | +0.87(+0.96%) |
Mar 07, 2016 | 91.05 | 91.44 | 90.67 | 91.37 | 1,482,618 | +0.01(+0.01%) |
Mar 04, 2016 | 91.35 | 91.52 | 90.26 | 91.36 | 1,658,910 | +0.50(+0.55%) |
Mar 03, 2016 | 90.97 | 91.27 | 89.90 | 90.87 | 2,198,455 | -0.33(-0.36%) |
Mar 02, 2016 | 91.08 | 91.40 | 90.77 | 91.20 | 1,837,911 | +0.06(+0.06%) |