Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |
May 02, 2016 | 101.96 | 103.15 | 101.54 | 103.00 | 923,466 | +1.45(+1.43%) |
Apr 29, 2016 | 99.17 | 101.79 | 99.08 | 101.55 | 1,822,558 | +1.89(+1.90%) |
Apr 28, 2016 | 99.61 | 100.62 | 99.33 | 99.66 | 1,296,166 | -1.11(-1.10%) |
Apr 27, 2016 | 100.95 | 101.17 | 100.44 | 100.77 | 872,767 | -0.41(-0.40%) |
Apr 26, 2016 | 100.37 | 101.21 | 100.20 | 101.17 | 762,288 | +1.24(+1.24%) |
Apr 25, 2016 | 99.54 | 99.99 | 98.79 | 99.94 | 965,019 | +0.21(+0.21%) |
Apr 22, 2016 | 99.85 | 100.47 | 99.44 | 99.72 | 1,046,869 | +0.04(+0.04%) |
Apr 21, 2016 | 100.54 | 101.11 | 99.67 | 99.68 | 1,105,220 | -1.20(-1.19%) |
Apr 20, 2016 | 102.05 | 102.11 | 100.42 | 100.88 | 934,252 | -0.73(-0.72%) |
Apr 19, 2016 | 102.39 | 102.56 | 101.54 | 101.62 | 1,149,133 | -0.45(-0.44%) |
Apr 18, 2016 | 100.36 | 102.07 | 100.25 | 102.07 | 821,080 | +1.31(+1.30%) |
Apr 15, 2016 | 99.95 | 100.84 | 99.81 | 100.76 | 834,975 | +0.39(+0.39%) |
Apr 14, 2016 | 100.22 | 100.85 | 99.95 | 100.37 | 794,034 | +0.15(+0.14%) |
Apr 13, 2016 | 99.58 | 100.25 | 99.05 | 100.22 | 771,050 | +1.20(+1.21%) |
Apr 12, 2016 | 98.39 | 99.06 | 97.80 | 99.03 | 706,867 | +1.00(+1.02%) |
Apr 11, 2016 | 98.50 | 99.08 | 98.01 | 98.02 | 828,454 | +0.15(+0.16%) |
Apr 08, 2016 | 98.53 | 98.79 | 97.61 | 97.87 | 564,945 | +0.27(+0.28%) |
Apr 07, 2016 | 98.22 | 98.62 | 97.26 | 97.60 | 864,275 | -1.03(-1.05%) |
Apr 06, 2016 | 98.12 | 98.66 | 97.55 | 98.63 | 2,063,612 | +0.18(+0.19%) |
Apr 05, 2016 | 100.08 | 100.53 | 98.39 | 98.45 | 2,494,867 | -2.84(-2.80%) |
Apr 04, 2016 | 101.08 | 101.67 | 100.95 | 101.29 | 1,024,752 | -0.02(-0.02%) |
Apr 01, 2016 | 100.55 | 101.44 | 100.11 | 101.31 | 2,246,396 | +0.41(+0.40%) |
Mar 31, 2016 | 100.43 | 101.20 | 100.10 | 100.90 | 1,492,523 | +0.47(+0.47%) |
Mar 30, 2016 | 99.69 | 100.58 | 99.43 | 100.43 | 1,492,533 | +0.99(+0.99%) |
Mar 29, 2016 | 98.58 | 99.56 | 98.28 | 99.44 | 1,420,078 | +0.77(+0.78%) |
Mar 28, 2016 | 98.06 | 99.01 | 97.81 | 98.67 | 912,200 | +0.98(+1.00%) |
Mar 24, 2016 | 96.63 | 97.69 | 97.69 | 97.69 | 2,254,592 | +0.60(+0.62%) |
Mar 23, 2016 | 98.01 | 97.93 | 96.65 | 97.10 | 2,549,818 | -0.92(-0.94%) |
Mar 22, 2016 | 97.87 | 98.76 | 97.54 | 98.01 | 2,623,358 | -0.13(-0.13%) |
Mar 21, 2016 | 97.65 | 98.40 | 97.50 | 98.14 | 2,167,122 | +0.12(+0.12%) |
Mar 18, 2016 | 98.70 | 99.00 | 97.55 | 98.02 | 3,666,430 | -0.51(-0.52%) |
Mar 17, 2016 | 96.54 | 99.10 | 96.20 | 98.53 | 2,021,693 | +2.13(+2.21%) |
Mar 16, 2016 | 95.74 | 97.13 | 95.71 | 96.40 | 1,354,137 | -0.10(-0.10%) |
Mar 15, 2016 | 95.55 | 96.54 | 95.55 | 96.50 | 1,026,287 | +0.12(+0.12%) |
Mar 14, 2016 | 96.54 | 97.22 | 96.38 | 96.38 | 1,470,623 | -0.69(-0.71%) |
Mar 11, 2016 | 96.25 | 97.17 | 95.56 | 97.07 | 1,143,120 | +1.85(+1.95%) |
Mar 10, 2016 | 95.82 | 96.16 | 94.30 | 95.21 | 964,263 | -0.15(-0.16%) |
Mar 09, 2016 | 95.39 | 95.59 | 94.96 | 95.37 | 1,000,056 | +0.27(+0.28%) |
Mar 08, 2016 | 95.12 | 96.21 | 94.86 | 95.10 | 1,158,615 | -0.68(-0.71%) |
Mar 07, 2016 | 94.99 | 95.92 | 94.71 | 95.77 | 1,066,172 | +0.20(+0.21%) |
Mar 04, 2016 | 94.67 | 96.08 | 94.62 | 95.57 | 1,483,470 | +0.69(+0.72%) |
Mar 03, 2016 | 93.83 | 95.01 | 93.77 | 94.88 | 1,088,707 | +0.80(+0.85%) |
Mar 02, 2016 | 92.72 | 94.10 | 92.35 | 94.08 | 1,379,350 | +1.39(+1.50%) |