Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.38 | 90.67 | 90.34 | 90.62 | 4,115,488 | +0.06(+0.06%) |
May 27, 2016 | 90.60 | 90.56 | 90.56 | 90.56 | 2,644,578 | -0.02(-0.02%) |
May 26, 2016 | 90.57 | 90.64 | 90.50 | 90.58 | 1,972,694 | +0.14(+0.15%) |
May 25, 2016 | 90.49 | 90.49 | 90.36 | 90.44 | 3,351,079 | +0.02(+0.02%) |
May 24, 2016 | 90.50 | 90.50 | 90.32 | 90.42 | 2,149,918 | -0.05(-0.05%) |
May 23, 2016 | 90.49 | 90.53 | 90.40 | 90.47 | 2,741,753 | -0.02(-0.02%) |
May 20, 2016 | 90.49 | 90.55 | 90.40 | 90.49 | 3,244,290 | +0.06(+0.06%) |
May 19, 2016 | 90.43 | 90.50 | 90.37 | 90.43 | 4,229,128 | +0.06(+0.06%) |
May 18, 2016 | 90.68 | 90.70 | 90.30 | 90.37 | 2,322,117 | -0.38(-0.41%) |
May 17, 2016 | 90.89 | 90.90 | 90.75 | 90.75 | 2,161,968 | -0.12(-0.14%) |
May 16, 2016 | 91.02 | 91.02 | 90.85 | 90.87 | 3,829,097 | -0.16(-0.17%) |
May 13, 2016 | 90.93 | 91.05 | 90.89 | 91.03 | 1,846,350 | +0.17(+0.19%) |
May 12, 2016 | 90.80 | 90.94 | 90.80 | 90.85 | 2,368,546 | -0.08(-0.09%) |
May 11, 2016 | 90.91 | 91.08 | 90.88 | 90.94 | 3,062,686 | +0.00(+0.00%) |
May 10, 2016 | 90.88 | 90.94 | 90.85 | 90.94 | 2,570,081 | +0.04(+0.04%) |
May 09, 2016 | 90.95 | 90.98 | 90.87 | 90.90 | 2,655,161 | +0.06(+0.06%) |
May 06, 2016 | 90.96 | 90.96 | 90.84 | 90.84 | 3,321,249 | -0.14(-0.15%) |
May 05, 2016 | 90.80 | 90.99 | 90.70 | 90.98 | 3,674,827 | +0.23(+0.25%) |
May 04, 2016 | 90.79 | 90.81 | 90.67 | 90.75 | 3,567,893 | +0.04(+0.05%) |
May 03, 2016 | 90.77 | 90.81 | 90.66 | 90.71 | 3,719,781 | +0.17(+0.19%) |
May 02, 2016 | 90.65 | 90.65 | 90.47 | 90.54 | 4,341,588 | -0.07(-0.07%) |
Apr 29, 2016 | 90.55 | 90.64 | 90.49 | 90.60 | 6,257,577 | -0.01(-0.01%) |
Apr 28, 2016 | 90.43 | 90.65 | 90.36 | 90.61 | 11,510,941 | +0.18(+0.20%) |
Apr 27, 2016 | 90.31 | 90.44 | 90.15 | 90.43 | 2,860,376 | +0.27(+0.30%) |
Apr 26, 2016 | 90.27 | 90.27 | 90.06 | 90.16 | 2,846,946 | -0.04(-0.05%) |
Apr 25, 2016 | 90.30 | 90.36 | 90.20 | 90.20 | 3,817,091 | -0.10(-0.11%) |
Apr 22, 2016 | 90.41 | 90.47 | 90.30 | 90.30 | 4,645,419 | +0.01(+0.01%) |
Apr 21, 2016 | 90.30 | 90.38 | 90.25 | 90.29 | 3,295,690 | -0.12(-0.14%) |
Apr 20, 2016 | 90.71 | 90.72 | 90.37 | 90.42 | 2,908,091 | -0.22(-0.24%) |
Apr 19, 2016 | 90.65 | 90.69 | 90.51 | 90.64 | 2,471,267 | -0.01(-0.01%) |
Apr 18, 2016 | 90.62 | 90.65 | 90.52 | 90.65 | 2,627,152 | -0.01(-0.01%) |
Apr 15, 2016 | 90.53 | 90.68 | 90.49 | 90.65 | 1,933,317 | +0.25(+0.28%) |
Apr 14, 2016 | 90.50 | 90.54 | 90.40 | 90.40 | 4,401,803 | -0.16(-0.17%) |
Apr 13, 2016 | 90.48 | 90.62 | 90.43 | 90.56 | 2,165,403 | +0.04(+0.05%) |
Apr 12, 2016 | 90.57 | 90.58 | 90.41 | 90.51 | 2,428,832 | -0.15(-0.16%) |
Apr 11, 2016 | 90.59 | 90.66 | 90.50 | 90.66 | 2,103,163 | +0.07(+0.07%) |
Apr 08, 2016 | 90.69 | 90.69 | 90.54 | 90.60 | 2,837,388 | -0.09(-0.10%) |
Apr 07, 2016 | 90.68 | 90.74 | 90.51 | 90.69 | 2,296,191 | +0.20(+0.22%) |
Apr 06, 2016 | 90.53 | 90.53 | 90.39 | 90.49 | 2,481,363 | -0.02(-0.02%) |
Apr 05, 2016 | 90.65 | 90.67 | 90.46 | 90.51 | 3,615,524 | +0.12(+0.14%) |
Apr 04, 2016 | 90.37 | 90.42 | 90.29 | 90.38 | 3,887,266 | +0.09(+0.10%) |
Apr 01, 2016 | 90.31 | 90.42 | 90.16 | 90.29 | 6,577,472 | -0.08(-0.08%) |
Mar 31, 2016 | 90.12 | 90.39 | 90.12 | 90.37 | 8,588,767 | +0.28(+0.31%) |
Mar 30, 2016 | 90.10 | 90.15 | 89.95 | 90.09 | 3,390,246 | -0.03(-0.04%) |
Mar 29, 2016 | 89.98 | 90.16 | 89.87 | 90.12 | 2,313,191 | +0.27(+0.30%) |
Mar 28, 2016 | 89.82 | 89.94 | 89.76 | 89.85 | 3,578,534 | +0.07(+0.07%) |
Mar 24, 2016 | 89.93 | 89.79 | 89.79 | 89.79 | 3,490,663 | +0.01(+0.01%) |
Mar 23, 2016 | 89.66 | 89.81 | 89.58 | 89.78 | 3,538,068 | +0.20(+0.22%) |
Mar 22, 2016 | 89.92 | 89.92 | 89.56 | 89.58 | 2,480,963 | -0.06(-0.06%) |
Mar 21, 2016 | 89.75 | 89.80 | 89.62 | 89.64 | 2,639,429 | -0.20(-0.22%) |
Mar 18, 2016 | 89.85 | 89.93 | 89.80 | 89.84 | 2,341,904 | +0.07(+0.08%) |
Mar 17, 2016 | 89.66 | 89.80 | 89.62 | 89.76 | 5,048,289 | +0.19(+0.21%) |
Mar 16, 2016 | 89.20 | 89.58 | 89.12 | 89.58 | 2,315,995 | +0.38(+0.43%) |
Mar 15, 2016 | 89.44 | 89.45 | 89.19 | 89.19 | 2,141,418 | -0.08(-0.09%) |
Mar 14, 2016 | 89.28 | 89.37 | 89.25 | 89.27 | 2,681,880 | +0.05(+0.05%) |
Mar 11, 2016 | 89.41 | 89.46 | 89.20 | 89.22 | 2,532,408 | -0.16(-0.18%) |
Mar 10, 2016 | 89.41 | 89.48 | 89.19 | 89.39 | 3,468,979 | +0.04(+0.05%) |
Mar 09, 2016 | 89.34 | 89.42 | 89.25 | 89.35 | 1,801,077 | -0.04(-0.05%) |
Mar 08, 2016 | 89.48 | 89.56 | 89.34 | 89.39 | 2,433,419 | +0.22(+0.25%) |
Mar 07, 2016 | 89.20 | 89.20 | 89.05 | 89.17 | 3,462,266 | -0.02(-0.03%) |
Mar 04, 2016 | 89.29 | 89.36 | 89.11 | 89.19 | 5,470,882 | -0.14(-0.16%) |
Mar 03, 2016 | 89.27 | 89.38 | 89.18 | 89.33 | 4,455,108 | +0.11(+0.12%) |
Mar 02, 2016 | 89.25 | 89.27 | 89.14 | 89.22 | 3,218,502 | -0.10(-0.11%) |