Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.83 | 99.83 | 96.68 | 97.84 | 42,066 | -1.16(-1.17%) |
May 27, 2016 | 94.19 | 99.00 | 99.00 | 99.00 | 96,854 | +5.52(+5.91%) |
May 26, 2016 | 92.54 | 93.74 | 91.83 | 93.47 | 23,062 | +1.38(+1.50%) |
May 25, 2016 | 92.13 | 92.70 | 90.96 | 92.09 | 29,195 | +0.99(+1.09%) |
May 24, 2016 | 89.09 | 91.30 | 88.81 | 91.10 | 43,243 | +3.13(+3.55%) |
May 23, 2016 | 87.28 | 89.31 | 86.11 | 87.97 | 30,992 | +2.35(+2.75%) |
May 20, 2016 | 85.27 | 86.25 | 85.01 | 85.62 | 10,860 | +1.08(+1.27%) |
May 19, 2016 | 85.60 | 85.60 | 83.53 | 84.54 | 14,594 | -0.91(-1.07%) |
May 18, 2016 | 86.33 | 86.33 | 84.26 | 85.46 | 16,210 | -0.93(-1.08%) |
May 17, 2016 | 85.80 | 88.34 | 85.80 | 86.39 | 13,711 | +0.22(+0.26%) |
May 16, 2016 | 86.86 | 86.86 | 85.17 | 86.17 | 23,880 | -0.47(-0.54%) |
May 13, 2016 | 86.84 | 87.47 | 85.98 | 86.63 | 9,087 | -0.67(-0.77%) |
May 12, 2016 | 89.19 | 89.90 | 86.57 | 87.30 | 10,387 | -1.52(-1.71%) |
May 11, 2016 | 88.81 | 88.93 | 88.01 | 88.83 | 7,014 | -0.73(-0.82%) |
May 10, 2016 | 87.99 | 89.62 | 87.83 | 89.56 | 13,932 | +1.56(+1.78%) |
May 09, 2016 | 90.41 | 90.61 | 87.93 | 87.99 | 23,322 | -2.42(-2.67%) |
May 06, 2016 | 90.25 | 90.47 | 89.37 | 90.41 | 13,288 | +0.39(+0.43%) |
May 05, 2016 | 90.35 | 91.47 | 89.52 | 90.02 | 19,712 | +0.24(+0.27%) |
May 04, 2016 | 90.19 | 92.09 | 89.23 | 89.78 | 14,439 | -0.63(-0.70%) |
May 03, 2016 | 90.73 | 91.02 | 89.84 | 90.41 | 16,368 | -1.12(-1.22%) |
May 02, 2016 | 88.91 | 91.83 | 88.05 | 91.53 | 26,104 | +2.35(+2.64%) |
Apr 29, 2016 | 92.40 | 92.40 | 88.48 | 89.17 | 23,399 | -3.13(-3.39%) |
Apr 28, 2016 | 93.03 | 93.69 | 87.53 | 92.30 | 31,277 | -2.21(-2.34%) |
Apr 27, 2016 | 93.74 | 95.27 | 92.34 | 94.51 | 21,543 | +0.83(+0.89%) |
Apr 26, 2016 | 94.08 | 94.51 | 92.70 | 93.68 | 16,664 | +0.22(+0.24%) |
Apr 25, 2016 | 94.55 | 94.55 | 92.48 | 93.45 | 18,459 | -0.93(-0.99%) |
Apr 22, 2016 | 91.85 | 96.32 | 91.85 | 94.39 | 75,147 | +2.90(+3.17%) |
Apr 21, 2016 | 82.21 | 91.87 | 81.80 | 91.49 | 113,809 | +9.68(+11.84%) |
Apr 20, 2016 | 78.66 | 82.25 | 76.93 | 81.80 | 111,458 | +2.52(+3.17%) |
Apr 19, 2016 | 85.88 | 87.35 | 78.35 | 79.29 | 155,413 | -6.09(-7.13%) |
Apr 18, 2016 | 83.41 | 86.09 | 83.41 | 85.38 | 19,152 | +0.79(+0.94%) |
Apr 15, 2016 | 84.89 | 85.49 | 83.73 | 84.58 | 31,928 | -0.59(-0.69%) |
Apr 14, 2016 | 88.03 | 88.03 | 84.77 | 85.17 | 16,758 | -2.68(-3.05%) |
Apr 13, 2016 | 85.52 | 88.84 | 85.52 | 87.85 | 22,612 | +2.66(+3.12%) |
Apr 12, 2016 | 84.22 | 86.69 | 84.22 | 85.19 | 27,794 | +1.08(+1.28%) |
Apr 11, 2016 | 84.40 | 85.70 | 83.69 | 84.12 | 17,552 | +0.10(+0.12%) |
Apr 08, 2016 | 85.56 | 85.56 | 82.68 | 84.02 | 11,614 | -0.51(-0.60%) |
Apr 07, 2016 | 86.53 | 87.79 | 83.89 | 84.52 | 21,392 | -2.66(-3.05%) |
Apr 06, 2016 | 86.63 | 87.30 | 84.99 | 87.18 | 27,018 | +1.38(+1.61%) |
Apr 05, 2016 | 86.49 | 87.28 | 84.06 | 85.80 | 35,031 | -1.48(-1.70%) |
Apr 04, 2016 | 90.86 | 90.86 | 87.28 | 87.28 | 69,475 | -3.80(-4.17%) |
Apr 01, 2016 | 90.61 | 92.97 | 90.61 | 91.08 | 40,163 | -0.87(-0.95%) |
Mar 31, 2016 | 89.68 | 92.22 | 89.68 | 91.95 | 32,185 | +2.15(+2.40%) |
Mar 30, 2016 | 90.67 | 92.16 | 86.71 | 89.80 | 11,975 | -0.35(-0.38%) |
Mar 29, 2016 | 90.63 | 90.63 | 88.95 | 90.15 | 26,676 | -0.73(-0.80%) |
Mar 28, 2016 | 89.50 | 91.26 | 88.99 | 90.88 | 10,041 | +1.46(+1.63%) |
Mar 24, 2016 | 89.19 | 89.41 | 89.41 | 89.41 | 38,130 | -0.24(-0.27%) |
Mar 23, 2016 | 91.42 | 91.42 | 89.21 | 89.66 | 10,589 | -2.17(-2.37%) |
Mar 22, 2016 | 91.26 | 92.22 | 91.26 | 91.83 | 7,320 | -0.20(-0.22%) |
Mar 21, 2016 | 92.38 | 92.99 | 90.35 | 92.03 | 15,290 | -0.57(-0.61%) |
Mar 18, 2016 | 93.01 | 94.02 | 91.04 | 92.60 | 26,848 | -0.04(-0.04%) |
Mar 17, 2016 | 91.00 | 94.21 | 90.90 | 92.64 | 29,146 | +2.15(+2.38%) |
Mar 16, 2016 | 87.89 | 90.73 | 87.26 | 90.49 | 18,545 | +2.74(+3.12%) |
Mar 15, 2016 | 88.83 | 88.83 | 87.00 | 87.75 | 15,359 | -1.87(-2.08%) |
Mar 14, 2016 | 87.73 | 90.02 | 87.73 | 89.62 | 11,997 | +1.32(+1.49%) |
Mar 11, 2016 | 87.73 | 89.46 | 87.73 | 88.30 | 26,560 | +1.54(+1.78%) |
Mar 10, 2016 | 88.81 | 89.01 | 85.27 | 86.76 | 35,282 | -1.68(-1.90%) |
Mar 09, 2016 | 90.35 | 90.35 | 87.61 | 88.44 | 27,160 | +0.06(+0.07%) |
Mar 08, 2016 | 91.16 | 91.90 | 87.17 | 88.38 | 50,319 | -2.94(-3.22%) |
Mar 07, 2016 | 87.90 | 92.50 | 87.74 | 91.32 | 79,120 | +3.82(+4.37%) |
Mar 04, 2016 | 87.96 | 87.96 | 85.52 | 87.49 | 43,371 | +0.14(+0.16%) |
Mar 03, 2016 | 83.91 | 87.58 | 83.91 | 87.35 | 18,711 | +3.08(+3.65%) |
Mar 02, 2016 | 84.48 | 85.60 | 83.27 | 84.28 | 27,347 | -0.54(-0.64%) |