Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.60 | 99.86 | 98.43 | 99.06 | 923,336 | -0.39(-0.39%) |
May 27, 2016 | 99.67 | 99.45 | 99.45 | 99.45 | 803,460 | -0.22(-0.22%) |
May 26, 2016 | 99.04 | 100.05 | 98.66 | 99.67 | 1,299,110 | +0.87(+0.88%) |
May 25, 2016 | 97.65 | 98.95 | 97.42 | 98.80 | 1,123,159 | +1.78(+1.83%) |
May 24, 2016 | 95.68 | 97.57 | 95.41 | 97.02 | 736,171 | +1.60(+1.68%) |
May 23, 2016 | 94.71 | 95.84 | 94.23 | 95.42 | 761,645 | +0.53(+0.56%) |
May 20, 2016 | 94.71 | 95.29 | 94.54 | 94.89 | 687,658 | +0.80(+0.85%) |
May 19, 2016 | 94.93 | 95.06 | 93.31 | 94.09 | 1,273,583 | -1.72(-1.80%) |
May 18, 2016 | 96.42 | 97.51 | 95.31 | 95.81 | 894,494 | -1.27(-1.31%) |
May 17, 2016 | 97.62 | 98.59 | 96.72 | 97.08 | 616,509 | -0.72(-0.73%) |
May 16, 2016 | 96.78 | 98.24 | 96.78 | 97.80 | 718,724 | +1.28(+1.33%) |
May 13, 2016 | 97.13 | 97.90 | 96.06 | 96.52 | 1,379,944 | -0.79(-0.82%) |
May 12, 2016 | 96.96 | 97.44 | 96.21 | 97.31 | 1,312,164 | +0.70(+0.72%) |
May 11, 2016 | 96.47 | 97.22 | 95.99 | 96.62 | 1,033,940 | +0.10(+0.11%) |
May 10, 2016 | 94.64 | 96.67 | 94.41 | 96.52 | 1,173,089 | +2.13(+2.26%) |
May 09, 2016 | 94.79 | 95.23 | 94.08 | 94.39 | 631,431 | -0.76(-0.80%) |
May 06, 2016 | 94.52 | 95.22 | 93.94 | 95.15 | 585,900 | +0.43(+0.46%) |
May 05, 2016 | 94.74 | 95.52 | 94.15 | 94.72 | 1,286,771 | +0.53(+0.57%) |
May 04, 2016 | 95.01 | 95.47 | 93.68 | 94.18 | 906,348 | -1.11(-1.17%) |
May 03, 2016 | 95.42 | 95.45 | 94.70 | 95.30 | 818,825 | -0.75(-0.78%) |
May 02, 2016 | 96.29 | 96.61 | 95.23 | 96.04 | 1,321,531 | -0.20(-0.20%) |
Apr 29, 2016 | 96.65 | 97.03 | 95.71 | 96.24 | 1,054,881 | -0.65(-0.67%) |
Apr 28, 2016 | 97.42 | 98.35 | 96.57 | 96.89 | 871,754 | -1.23(-1.25%) |
Apr 27, 2016 | 97.14 | 98.64 | 95.41 | 98.12 | 1,071,363 | -0.20(-0.20%) |
Apr 26, 2016 | 97.98 | 98.46 | 97.42 | 98.31 | 947,337 | +0.98(+1.00%) |
Apr 25, 2016 | 97.16 | 98.32 | 97.16 | 97.34 | 765,515 | -0.29(-0.30%) |
Apr 22, 2016 | 97.75 | 98.16 | 97.13 | 97.63 | 1,149,227 | +0.10(+0.10%) |
Apr 21, 2016 | 97.57 | 98.58 | 97.26 | 97.53 | 628,068 | -0.53(-0.54%) |
Apr 20, 2016 | 98.93 | 99.02 | 97.82 | 98.06 | 774,346 | -0.48(-0.49%) |
Apr 19, 2016 | 99.50 | 100.24 | 98.14 | 98.54 | 1,102,974 | -0.74(-0.74%) |
Apr 18, 2016 | 98.07 | 99.45 | 98.07 | 99.28 | 715,252 | +0.17(+0.17%) |
Apr 15, 2016 | 98.56 | 99.20 | 97.92 | 99.11 | 1,098,431 | +0.38(+0.39%) |
Apr 14, 2016 | 97.88 | 99.00 | 96.51 | 98.73 | 1,420,855 | +0.73(+0.74%) |
Apr 13, 2016 | 96.69 | 98.21 | 96.30 | 98.00 | 1,135,210 | +2.17(+2.27%) |
Apr 12, 2016 | 94.99 | 96.38 | 94.98 | 95.83 | 465,644 | +0.86(+0.90%) |
Apr 11, 2016 | 94.83 | 96.25 | 94.72 | 94.97 | 679,393 | +0.42(+0.44%) |
Apr 08, 2016 | 95.35 | 96.13 | 94.10 | 94.56 | 618,338 | +0.43(+0.46%) |
Apr 07, 2016 | 94.00 | 94.90 | 93.63 | 94.12 | 667,365 | -0.51(-0.54%) |
Apr 06, 2016 | 94.67 | 94.73 | 92.81 | 94.63 | 1,409,755 | +0.18(+0.19%) |
Apr 05, 2016 | 94.12 | 94.87 | 93.65 | 94.46 | 986,277 | -0.49(-0.52%) |
Apr 04, 2016 | 96.02 | 96.30 | 94.92 | 94.95 | 921,092 | -1.37(-1.42%) |
Apr 01, 2016 | 95.20 | 96.46 | 94.08 | 96.31 | 1,564,222 | -0.16(-0.17%) |
Mar 31, 2016 | 96.81 | 97.29 | 96.10 | 96.47 | 916,761 | -0.51(-0.52%) |
Mar 30, 2016 | 96.81 | 97.75 | 96.00 | 96.98 | 1,154,905 | +1.36(+1.42%) |
Mar 29, 2016 | 94.35 | 95.70 | 93.73 | 95.63 | 912,586 | +0.73(+0.77%) |
Mar 28, 2016 | 95.02 | 95.24 | 94.05 | 94.90 | 611,060 | +0.27(+0.29%) |
Mar 24, 2016 | 94.95 | 94.63 | 94.63 | 94.63 | 1,248,164 | -1.26(-1.31%) |
Mar 23, 2016 | 96.31 | 96.68 | 95.70 | 95.88 | 651,882 | -0.86(-0.89%) |
Mar 22, 2016 | 96.04 | 97.27 | 95.86 | 96.74 | 935,576 | -0.01(-0.01%) |
Mar 21, 2016 | 95.98 | 96.85 | 95.77 | 96.75 | 902,571 | +0.47(+0.49%) |
Mar 18, 2016 | 98.06 | 98.06 | 95.31 | 96.27 | 1,880,689 | +0.45(+0.47%) |
Mar 17, 2016 | 93.18 | 96.36 | 92.89 | 95.82 | 1,796,993 | +2.92(+3.14%) |
Mar 16, 2016 | 90.83 | 93.08 | 90.47 | 92.90 | 1,031,691 | +2.00(+2.20%) |
Mar 15, 2016 | 90.27 | 91.06 | 89.15 | 90.90 | 863,908 | -0.31(-0.34%) |
Mar 14, 2016 | 90.01 | 91.38 | 89.64 | 91.22 | 778,854 | +0.80(+0.88%) |
Mar 11, 2016 | 90.75 | 91.15 | 90.14 | 90.42 | 1,152,802 | +0.44(+0.49%) |
Mar 10, 2016 | 89.49 | 90.33 | 88.61 | 89.98 | 1,066,470 | +0.74(+0.83%) |
Mar 09, 2016 | 89.96 | 90.47 | 89.08 | 89.24 | 925,886 | -0.14(-0.15%) |
Mar 08, 2016 | 91.27 | 91.27 | 89.34 | 89.38 | 1,129,035 | -2.93(-3.18%) |
Mar 07, 2016 | 90.77 | 92.34 | 90.77 | 92.31 | 719,762 | +1.24(+1.36%) |
Mar 04, 2016 | 90.76 | 92.07 | 90.66 | 91.07 | 1,064,151 | +0.34(+0.37%) |
Mar 03, 2016 | 91.17 | 91.39 | 89.66 | 90.73 | 1,049,108 | -0.31(-0.34%) |
Mar 02, 2016 | 90.47 | 91.11 | 90.44 | 91.04 | 1,166,796 | +0.46(+0.51%) |