Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.48 | 103.32 | 102.28 | 103.27 | 8,688,973 | +0.61(+0.59%) |
May 27, 2016 | 102.34 | 102.67 | 102.67 | 102.67 | 3,657,867 | +0.27(+0.26%) |
May 26, 2016 | 101.80 | 102.45 | 101.47 | 102.40 | 4,559,768 | +0.50(+0.49%) |
May 25, 2016 | 100.04 | 102.16 | 99.75 | 101.89 | 6,487,782 | +2.27(+2.28%) |
May 24, 2016 | 98.66 | 99.92 | 98.66 | 99.62 | 4,360,578 | +1.03(+1.05%) |
May 23, 2016 | 99.15 | 99.38 | 98.52 | 98.59 | 3,131,812 | -0.32(-0.33%) |
May 20, 2016 | 97.88 | 99.09 | 97.77 | 98.91 | 5,465,680 | +1.56(+1.60%) |
May 19, 2016 | 98.39 | 98.70 | 96.70 | 97.35 | 5,485,647 | -1.62(-1.64%) |
May 18, 2016 | 99.41 | 99.77 | 98.31 | 98.97 | 3,708,321 | -0.44(-0.45%) |
May 17, 2016 | 100.23 | 100.42 | 98.94 | 99.42 | 5,196,393 | -0.98(-0.98%) |
May 16, 2016 | 99.18 | 100.75 | 99.04 | 100.40 | 4,568,912 | +1.17(+1.18%) |
May 13, 2016 | 99.95 | 100.67 | 99.03 | 99.23 | 3,569,888 | -0.75(-0.75%) |
May 12, 2016 | 100.23 | 100.35 | 98.82 | 99.98 | 4,836,811 | -0.07(-0.07%) |
May 11, 2016 | 100.56 | 101.49 | 99.91 | 100.05 | 4,604,390 | -0.69(-0.68%) |
May 10, 2016 | 99.58 | 100.79 | 99.58 | 100.74 | 5,943,809 | +1.77(+1.78%) |
May 09, 2016 | 99.21 | 99.55 | 98.75 | 98.97 | 6,405,002 | +0.03(+0.03%) |
May 06, 2016 | 97.31 | 99.40 | 97.04 | 98.94 | 7,288,359 | +1.49(+1.53%) |
May 05, 2016 | 97.10 | 98.00 | 96.77 | 97.45 | 9,771,686 | +1.48(+1.54%) |
May 04, 2016 | 95.38 | 96.47 | 95.35 | 95.97 | 3,873,062 | +0.08(+0.08%) |
May 03, 2016 | 96.24 | 96.40 | 95.07 | 95.89 | 5,387,357 | -0.76(-0.78%) |
May 02, 2016 | 97.51 | 97.80 | 96.09 | 96.65 | 5,264,372 | -0.45(-0.46%) |
Apr 29, 2016 | 97.46 | 98.03 | 95.93 | 97.10 | 6,351,613 | -0.75(-0.77%) |
Apr 28, 2016 | 99.63 | 99.92 | 97.62 | 97.85 | 5,698,755 | -2.26(-2.26%) |
Apr 27, 2016 | 99.36 | 100.31 | 99.11 | 100.11 | 4,676,301 | +0.92(+0.93%) |
Apr 26, 2016 | 98.90 | 99.66 | 98.40 | 99.18 | 4,478,816 | +0.18(+0.18%) |
Apr 25, 2016 | 98.57 | 99.06 | 97.87 | 99.00 | 4,281,968 | +0.21(+0.21%) |
Apr 22, 2016 | 99.42 | 100.46 | 98.13 | 98.80 | 7,803,737 | -0.53(-0.54%) |
Apr 21, 2016 | 97.52 | 99.88 | 97.44 | 99.33 | 9,042,234 | +2.12(+2.18%) |
Apr 20, 2016 | 95.96 | 97.93 | 95.80 | 97.21 | 10,151,947 | +1.40(+1.47%) |
Apr 19, 2016 | 97.45 | 97.77 | 94.88 | 95.80 | 19,823,108 | -5.68(-5.59%) |
Apr 18, 2016 | 100.94 | 101.89 | 100.79 | 101.48 | 9,849,924 | +0.54(+0.53%) |
Apr 15, 2016 | 100.49 | 101.19 | 100.44 | 100.94 | 5,497,554 | +0.37(+0.37%) |
Apr 14, 2016 | 100.79 | 101.63 | 100.05 | 100.57 | 4,774,167 | -0.05(-0.05%) |
Apr 13, 2016 | 100.30 | 100.61 | 99.55 | 100.61 | 4,761,737 | +1.06(+1.07%) |
Apr 12, 2016 | 99.54 | 99.87 | 98.85 | 99.55 | 5,404,323 | +0.25(+0.25%) |
Apr 11, 2016 | 99.97 | 101.09 | 99.28 | 99.30 | 5,780,703 | -0.07(-0.07%) |
Apr 08, 2016 | 99.17 | 99.79 | 98.55 | 99.36 | 4,950,810 | +0.73(+0.74%) |
Apr 07, 2016 | 99.18 | 99.53 | 98.47 | 98.63 | 5,505,207 | -1.18(-1.18%) |
Apr 06, 2016 | 99.73 | 99.90 | 98.34 | 99.81 | 6,304,516 | +0.01(+0.01%) |
Apr 05, 2016 | 100.75 | 100.86 | 99.56 | 99.80 | 5,015,637 | -1.38(-1.36%) |
Apr 04, 2016 | 101.35 | 102.14 | 101.07 | 101.17 | 5,907,597 | -0.30(-0.29%) |
Apr 01, 2016 | 100.14 | 101.77 | 99.96 | 101.47 | 5,900,306 | +0.71(+0.71%) |
Mar 31, 2016 | 99.66 | 101.86 | 99.37 | 100.76 | 10,190,941 | +2.02(+2.05%) |
Mar 30, 2016 | 99.76 | 100.07 | 98.68 | 98.74 | 5,006,527 | -0.61(-0.62%) |
Mar 29, 2016 | 98.19 | 99.64 | 98.13 | 99.35 | 4,717,269 | +0.62(+0.63%) |
Mar 28, 2016 | 98.30 | 98.90 | 97.95 | 98.73 | 4,907,615 | +0.30(+0.30%) |
Mar 24, 2016 | 96.46 | 98.43 | 98.43 | 98.43 | 7,582,183 | +1.70(+1.75%) |
Mar 23, 2016 | 98.47 | 98.49 | 96.56 | 96.74 | 7,160,573 | -1.80(-1.82%) |
Mar 22, 2016 | 98.51 | 99.32 | 98.36 | 98.53 | 6,135,374 | -0.35(-0.36%) |
Mar 21, 2016 | 98.00 | 98.94 | 97.61 | 98.89 | 5,593,579 | +1.02(+1.05%) |
Mar 18, 2016 | 98.07 | 98.14 | 96.81 | 97.86 | 18,171,560 | +0.03(+0.03%) |
Mar 17, 2016 | 96.32 | 98.01 | 96.10 | 97.83 | 8,749,899 | +1.50(+1.55%) |
Mar 16, 2016 | 94.89 | 96.39 | 94.55 | 96.33 | 6,345,321 | +1.22(+1.28%) |
Mar 15, 2016 | 94.30 | 95.36 | 94.17 | 95.11 | 5,572,649 | +0.12(+0.13%) |
Mar 14, 2016 | 94.48 | 95.27 | 93.84 | 94.99 | 6,085,349 | +0.28(+0.29%) |
Mar 11, 2016 | 94.29 | 95.09 | 93.48 | 94.71 | 6,646,450 | +1.44(+1.55%) |
Mar 10, 2016 | 93.97 | 94.12 | 91.87 | 93.27 | 6,042,184 | -0.15(-0.16%) |
Mar 09, 2016 | 92.68 | 94.59 | 92.63 | 93.42 | 6,617,456 | +0.89(+0.96%) |
Mar 08, 2016 | 92.95 | 93.38 | 91.43 | 92.52 | 8,385,269 | -0.72(-0.77%) |
Mar 07, 2016 | 91.33 | 93.48 | 91.06 | 93.24 | 7,771,159 | +1.56(+1.71%) |
Mar 04, 2016 | 91.50 | 92.18 | 91.16 | 91.68 | 5,964,775 | +0.00(+0.00%) |
Mar 03, 2016 | 91.29 | 91.79 | 90.53 | 91.68 | 7,749,741 | +1.00(+1.10%) |
Mar 02, 2016 | 88.95 | 91.44 | 88.65 | 90.68 | 7,841,746 | +1.28(+1.44%) |