Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.33 | 92.58 | 91.60 | 91.97 | 3,689,102 | -0.40(-0.44%) |
May 27, 2016 | 92.48 | 92.37 | 92.37 | 92.37 | 2,181,650 | +0.11(+0.12%) |
May 26, 2016 | 92.68 | 93.14 | 91.94 | 92.26 | 2,503,525 | -0.43(-0.46%) |
May 25, 2016 | 92.58 | 93.10 | 92.45 | 92.68 | 1,968,377 | +0.28(+0.31%) |
May 24, 2016 | 91.38 | 92.68 | 91.30 | 92.40 | 2,582,851 | +1.27(+1.39%) |
May 23, 2016 | 91.37 | 91.61 | 90.96 | 91.13 | 2,103,888 | -0.34(-0.37%) |
May 20, 2016 | 91.07 | 92.18 | 91.07 | 91.47 | 4,933,200 | +0.73(+0.80%) |
May 19, 2016 | 90.50 | 90.94 | 89.45 | 90.75 | 3,745,561 | -0.30(-0.33%) |
May 18, 2016 | 91.42 | 91.94 | 90.58 | 91.04 | 3,064,630 | -0.76(-0.83%) |
May 17, 2016 | 92.18 | 92.50 | 91.33 | 91.80 | 3,088,731 | -0.50(-0.54%) |
May 16, 2016 | 91.32 | 92.53 | 90.81 | 92.30 | 2,983,048 | +1.32(+1.45%) |
May 13, 2016 | 91.72 | 92.03 | 90.71 | 90.98 | 3,126,634 | -0.80(-0.87%) |
May 12, 2016 | 92.06 | 92.26 | 91.23 | 91.78 | 2,942,749 | +0.06(+0.07%) |
May 11, 2016 | 92.43 | 92.43 | 91.59 | 91.71 | 2,138,227 | -0.67(-0.72%) |
May 10, 2016 | 91.58 | 92.83 | 91.02 | 92.38 | 3,571,623 | +1.43(+1.57%) |
May 09, 2016 | 91.36 | 91.63 | 90.81 | 90.95 | 3,325,511 | -0.50(-0.55%) |
May 06, 2016 | 91.29 | 91.63 | 90.75 | 91.45 | 4,170,558 | +0.13(+0.14%) |
May 05, 2016 | 91.05 | 91.67 | 90.86 | 91.32 | 3,731,820 | +0.55(+0.61%) |
May 04, 2016 | 91.34 | 91.61 | 90.54 | 90.77 | 4,029,608 | -1.27(-1.38%) |
May 03, 2016 | 91.47 | 92.38 | 91.37 | 92.04 | 3,270,683 | -0.13(-0.14%) |
May 02, 2016 | 92.00 | 92.33 | 91.49 | 92.16 | 3,799,920 | +0.32(+0.35%) |
Apr 29, 2016 | 91.96 | 92.44 | 91.38 | 91.84 | 3,383,511 | -0.28(-0.31%) |
Apr 28, 2016 | 92.53 | 93.65 | 91.80 | 92.12 | 3,718,620 | -0.66(-0.71%) |
Apr 27, 2016 | 92.32 | 93.19 | 91.96 | 92.78 | 4,062,626 | +0.51(+0.56%) |
Apr 26, 2016 | 91.32 | 92.39 | 91.32 | 92.27 | 3,689,916 | +1.25(+1.37%) |
Apr 25, 2016 | 91.63 | 92.43 | 90.51 | 91.02 | 4,556,684 | -0.74(-0.81%) |
Apr 22, 2016 | 91.63 | 92.90 | 90.29 | 91.76 | 6,096,851 | -0.60(-0.65%) |
Apr 21, 2016 | 92.68 | 93.38 | 92.20 | 92.37 | 3,565,024 | -0.21(-0.23%) |
Apr 20, 2016 | 93.19 | 93.23 | 92.35 | 92.57 | 3,188,582 | -0.50(-0.54%) |
Apr 19, 2016 | 93.14 | 93.68 | 92.69 | 93.07 | 2,746,606 | +0.27(+0.29%) |
Apr 18, 2016 | 92.11 | 92.85 | 91.72 | 92.80 | 3,218,049 | +0.67(+0.72%) |
Apr 15, 2016 | 91.96 | 92.35 | 91.67 | 92.13 | 2,604,637 | +0.09(+0.10%) |
Apr 14, 2016 | 92.42 | 92.42 | 91.78 | 92.04 | 2,197,876 | -0.18(-0.19%) |
Apr 13, 2016 | 91.57 | 92.39 | 91.18 | 92.22 | 4,302,171 | +1.37(+1.51%) |
Apr 12, 2016 | 90.09 | 91.10 | 90.02 | 90.85 | 2,662,952 | +0.88(+0.97%) |
Apr 11, 2016 | 90.35 | 90.72 | 89.94 | 89.97 | 2,680,744 | -0.14(-0.16%) |
Apr 08, 2016 | 90.08 | 90.81 | 89.77 | 90.11 | 2,578,392 | +0.36(+0.40%) |
Apr 07, 2016 | 90.48 | 90.51 | 89.51 | 89.75 | 3,422,916 | -1.12(-1.23%) |
Apr 06, 2016 | 89.87 | 90.98 | 89.43 | 90.87 | 3,122,887 | +1.03(+1.15%) |
Apr 05, 2016 | 89.99 | 90.40 | 89.48 | 89.84 | 4,132,779 | -0.62(-0.68%) |
Apr 04, 2016 | 91.16 | 91.16 | 90.19 | 90.46 | 2,892,721 | -0.55(-0.60%) |
Apr 01, 2016 | 89.62 | 91.18 | 89.08 | 91.01 | 2,940,285 | +0.95(+1.05%) |
Mar 31, 2016 | 90.11 | 90.44 | 89.33 | 90.06 | 3,109,126 | -0.10(-0.11%) |
Mar 30, 2016 | 90.84 | 90.84 | 89.95 | 90.15 | 2,762,180 | +0.22(+0.24%) |
Mar 29, 2016 | 89.38 | 90.17 | 88.72 | 89.94 | 3,072,635 | +0.24(+0.27%) |
Mar 28, 2016 | 89.63 | 89.91 | 89.28 | 89.70 | 2,655,229 | +0.22(+0.25%) |
Mar 24, 2016 | 89.54 | 89.47 | 89.47 | 89.47 | 2,945,623 | -0.72(-0.79%) |
Mar 23, 2016 | 90.40 | 90.61 | 89.96 | 90.19 | 2,738,925 | -0.62(-0.68%) |
Mar 22, 2016 | 90.00 | 91.20 | 89.88 | 90.81 | 3,880,900 | +0.24(+0.27%) |
Mar 21, 2016 | 89.81 | 90.65 | 89.66 | 90.56 | 3,599,469 | +0.47(+0.52%) |
Mar 18, 2016 | 89.69 | 90.13 | 89.20 | 90.10 | 6,722,632 | +0.87(+0.97%) |
Mar 17, 2016 | 88.15 | 89.50 | 87.27 | 89.23 | 5,239,732 | +1.44(+1.64%) |
Mar 16, 2016 | 87.28 | 88.14 | 86.88 | 87.79 | 3,300,888 | +0.44(+0.51%) |
Mar 15, 2016 | 86.63 | 87.43 | 86.47 | 87.35 | 2,514,991 | +0.14(+0.16%) |
Mar 14, 2016 | 87.37 | 88.00 | 87.21 | 87.21 | 3,464,746 | -0.42(-0.48%) |
Mar 11, 2016 | 88.10 | 88.32 | 87.32 | 87.63 | 3,481,438 | +0.54(+0.62%) |
Mar 10, 2016 | 87.65 | 87.87 | 86.22 | 87.09 | 3,905,885 | -0.46(-0.52%) |
Mar 09, 2016 | 86.63 | 87.57 | 86.61 | 87.55 | 4,432,004 | +1.08(+1.25%) |
Mar 08, 2016 | 85.60 | 86.62 | 85.27 | 86.47 | 3,868,721 | +0.09(+0.10%) |
Mar 07, 2016 | 86.66 | 87.00 | 85.69 | 86.38 | 4,831,127 | -0.55(-0.63%) |
Mar 04, 2016 | 86.68 | 87.21 | 86.53 | 86.92 | 3,670,593 | +0.14(+0.16%) |
Mar 03, 2016 | 85.68 | 86.97 | 85.36 | 86.79 | 6,603,296 | +1.20(+1.40%) |
Mar 02, 2016 | 85.04 | 86.53 | 84.70 | 85.59 | 5,226,730 | +0.50(+0.59%) |