Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.59 | 95.23 | 93.98 | 94.52 | 2,579,068 | -0.03(-0.04%) |
May 27, 2016 | 94.08 | 94.55 | 94.55 | 94.55 | 1,245,301 | +0.48(+0.51%) |
May 26, 2016 | 93.97 | 94.20 | 93.58 | 94.07 | 1,455,452 | +0.05(+0.05%) |
May 25, 2016 | 94.20 | 94.71 | 93.85 | 94.02 | 1,425,282 | +0.08(+0.09%) |
May 24, 2016 | 92.42 | 93.99 | 92.33 | 93.94 | 1,674,206 | +1.70(+1.84%) |
May 23, 2016 | 92.50 | 92.90 | 92.09 | 92.24 | 1,341,281 | -0.41(-0.45%) |
May 20, 2016 | 91.71 | 93.12 | 91.17 | 92.65 | 2,181,712 | +1.48(+1.63%) |
May 19, 2016 | 91.53 | 91.89 | 90.97 | 91.17 | 1,978,396 | -0.99(-1.08%) |
May 18, 2016 | 91.31 | 92.65 | 91.07 | 92.16 | 1,626,603 | +0.73(+0.80%) |
May 17, 2016 | 92.81 | 92.96 | 91.17 | 91.44 | 1,799,946 | -1.51(-1.62%) |
May 16, 2016 | 92.96 | 93.46 | 92.69 | 92.94 | 1,394,796 | -0.36(-0.38%) |
May 13, 2016 | 93.43 | 93.58 | 92.69 | 93.30 | 1,942,156 | +0.02(+0.03%) |
May 12, 2016 | 92.90 | 93.61 | 92.44 | 93.27 | 1,539,506 | +0.55(+0.60%) |
May 11, 2016 | 93.00 | 93.67 | 92.66 | 92.72 | 1,835,034 | -0.25(-0.27%) |
May 10, 2016 | 91.92 | 92.98 | 91.70 | 92.97 | 1,530,127 | +1.21(+1.32%) |
May 09, 2016 | 91.18 | 91.96 | 91.10 | 91.76 | 1,137,894 | +0.30(+0.33%) |
May 06, 2016 | 91.50 | 91.58 | 90.86 | 91.46 | 1,537,397 | -0.25(-0.27%) |
May 05, 2016 | 91.41 | 92.05 | 91.31 | 91.71 | 1,920,297 | +0.84(+0.93%) |
May 04, 2016 | 90.69 | 91.25 | 89.99 | 90.86 | 1,628,346 | -0.50(-0.54%) |
May 03, 2016 | 90.82 | 91.66 | 90.77 | 91.36 | 1,517,408 | -0.48(-0.52%) |
May 02, 2016 | 91.10 | 92.14 | 91.10 | 91.84 | 1,707,482 | +0.84(+0.92%) |
Apr 29, 2016 | 90.23 | 91.19 | 89.85 | 91.01 | 2,050,031 | +0.64(+0.71%) |
Apr 28, 2016 | 90.03 | 90.98 | 89.74 | 90.37 | 1,749,056 | -0.33(-0.37%) |
Apr 27, 2016 | 91.20 | 91.20 | 90.16 | 90.70 | 2,828,242 | -0.36(-0.40%) |
Apr 26, 2016 | 91.61 | 91.86 | 90.72 | 91.06 | 1,950,268 | -0.31(-0.34%) |
Apr 25, 2016 | 91.54 | 91.62 | 90.68 | 91.37 | 1,790,084 | -0.41(-0.45%) |
Apr 22, 2016 | 90.39 | 92.06 | 90.34 | 91.78 | 2,443,674 | +1.70(+1.88%) |
Apr 21, 2016 | 92.35 | 93.05 | 89.64 | 90.09 | 6,127,093 | -5.80(-6.05%) |
Apr 20, 2016 | 96.58 | 96.62 | 95.34 | 95.89 | 2,370,087 | -0.39(-0.40%) |
Apr 19, 2016 | 96.73 | 97.08 | 96.13 | 96.28 | 1,469,620 | +0.22(+0.22%) |
Apr 18, 2016 | 96.25 | 96.33 | 95.58 | 96.06 | 2,838,301 | -0.18(-0.19%) |
Apr 15, 2016 | 95.84 | 96.57 | 95.52 | 96.25 | 1,872,532 | +0.72(+0.75%) |
Apr 14, 2016 | 95.95 | 96.05 | 95.31 | 95.53 | 1,918,033 | -0.50(-0.52%) |
Apr 13, 2016 | 95.95 | 96.21 | 95.13 | 96.02 | 1,792,013 | +0.64(+0.67%) |
Apr 12, 2016 | 95.07 | 95.47 | 94.51 | 95.39 | 2,112,673 | +0.34(+0.36%) |
Apr 11, 2016 | 95.52 | 96.29 | 95.00 | 95.05 | 1,420,890 | -0.37(-0.39%) |
Apr 08, 2016 | 95.05 | 96.06 | 95.05 | 95.42 | 1,095,374 | +0.60(+0.64%) |
Apr 07, 2016 | 95.71 | 95.71 | 94.70 | 94.81 | 1,562,626 | -1.18(-1.23%) |
Apr 06, 2016 | 96.10 | 96.37 | 95.20 | 96.00 | 1,986,198 | -0.17(-0.17%) |
Apr 05, 2016 | 96.94 | 97.58 | 96.07 | 96.16 | 1,467,386 | -1.18(-1.22%) |
Apr 04, 2016 | 97.42 | 97.94 | 97.03 | 97.35 | 1,323,685 | +0.13(+0.14%) |
Apr 01, 2016 | 96.40 | 97.34 | 95.98 | 97.22 | 1,786,038 | +0.57(+0.59%) |
Mar 31, 2016 | 97.21 | 97.39 | 96.46 | 96.64 | 1,342,141 | -0.60(-0.61%) |
Mar 30, 2016 | 96.84 | 97.46 | 96.65 | 97.24 | 1,386,056 | +0.84(+0.88%) |
Mar 29, 2016 | 96.23 | 96.78 | 95.87 | 96.40 | 1,490,361 | +0.13(+0.14%) |
Mar 28, 2016 | 96.15 | 96.40 | 95.70 | 96.26 | 1,068,968 | +0.71(+0.75%) |
Mar 24, 2016 | 95.76 | 95.55 | 95.55 | 95.55 | 1,783,539 | -0.41(-0.43%) |
Mar 23, 2016 | 96.19 | 96.44 | 95.27 | 95.97 | 1,761,442 | -0.14(-0.15%) |
Mar 22, 2016 | 96.02 | 96.70 | 95.68 | 96.11 | 1,845,736 | +0.02(+0.03%) |
Mar 21, 2016 | 95.49 | 96.32 | 95.49 | 96.08 | 1,449,896 | +0.22(+0.23%) |
Mar 18, 2016 | 96.05 | 96.06 | 95.07 | 95.86 | 6,327,451 | -0.06(-0.06%) |
Mar 17, 2016 | 95.00 | 96.19 | 94.76 | 95.92 | 1,833,897 | +0.95(+1.00%) |
Mar 16, 2016 | 93.99 | 95.24 | 93.99 | 94.96 | 1,701,564 | +0.63(+0.67%) |
Mar 15, 2016 | 92.93 | 94.71 | 92.81 | 94.33 | 1,846,615 | +0.91(+0.98%) |
Mar 14, 2016 | 94.11 | 94.23 | 92.98 | 93.42 | 2,091,723 | -0.68(-0.72%) |
Mar 11, 2016 | 92.90 | 94.13 | 92.85 | 94.10 | 2,389,709 | +1.75(+1.89%) |
Mar 10, 2016 | 92.13 | 93.04 | 91.57 | 92.35 | 2,032,401 | +0.17(+0.18%) |
Mar 09, 2016 | 92.33 | 92.50 | 91.78 | 92.19 | 1,753,563 | +0.40(+0.43%) |
Mar 08, 2016 | 90.64 | 92.40 | 90.64 | 91.79 | 2,284,736 | +0.87(+0.96%) |
Mar 07, 2016 | 90.60 | 90.99 | 90.22 | 90.92 | 1,489,964 | +0.01(+0.01%) |
Mar 04, 2016 | 90.90 | 91.07 | 89.81 | 90.91 | 1,667,131 | +0.49(+0.55%) |
Mar 03, 2016 | 90.52 | 90.82 | 89.46 | 90.42 | 2,209,349 | -0.33(-0.36%) |
Mar 02, 2016 | 90.63 | 90.95 | 90.32 | 90.75 | 1,847,018 | +0.06(+0.06%) |