Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 92.76 | 93.01 | 92.03 | 92.40 | 3,671,850 | -0.41(-0.44%) |
May 27, 2016 | 92.92 | 92.80 | 92.80 | 92.80 | 2,171,447 | +0.11(+0.12%) |
May 26, 2016 | 93.12 | 93.57 | 92.37 | 92.69 | 2,491,818 | -0.43(-0.46%) |
May 25, 2016 | 93.01 | 93.54 | 92.88 | 93.12 | 1,959,172 | +0.28(+0.31%) |
May 24, 2016 | 91.81 | 93.11 | 91.73 | 92.84 | 2,570,773 | +1.27(+1.39%) |
May 23, 2016 | 91.80 | 92.04 | 91.39 | 91.56 | 2,094,049 | -0.34(-0.37%) |
May 20, 2016 | 91.50 | 92.61 | 91.50 | 91.90 | 4,910,130 | +0.73(+0.80%) |
May 19, 2016 | 90.92 | 91.37 | 89.87 | 91.17 | 3,728,045 | -0.30(-0.33%) |
May 18, 2016 | 91.85 | 92.37 | 91.00 | 91.47 | 3,050,298 | -0.76(-0.83%) |
May 17, 2016 | 92.62 | 92.93 | 91.76 | 92.24 | 3,074,287 | -0.50(-0.54%) |
May 16, 2016 | 91.75 | 92.97 | 91.24 | 92.73 | 2,969,098 | +1.32(+1.45%) |
May 13, 2016 | 92.15 | 92.46 | 91.14 | 91.41 | 3,112,012 | -0.80(-0.87%) |
May 12, 2016 | 92.49 | 92.69 | 91.66 | 92.21 | 2,928,987 | +0.06(+0.07%) |
May 11, 2016 | 92.86 | 92.86 | 92.02 | 92.15 | 2,128,228 | -0.67(-0.72%) |
May 10, 2016 | 92.01 | 93.27 | 91.45 | 92.82 | 3,554,920 | +1.44(+1.57%) |
May 09, 2016 | 91.79 | 92.06 | 91.23 | 91.38 | 3,309,959 | -0.50(-0.54%) |
May 06, 2016 | 91.72 | 92.06 | 91.18 | 91.88 | 4,151,054 | +0.13(+0.14%) |
May 05, 2016 | 91.47 | 92.10 | 91.29 | 91.75 | 3,714,368 | +0.56(+0.61%) |
May 04, 2016 | 91.77 | 92.04 | 90.97 | 91.19 | 4,010,764 | -1.28(-1.38%) |
May 03, 2016 | 91.89 | 92.81 | 91.80 | 92.47 | 3,255,387 | -0.13(-0.14%) |
May 02, 2016 | 92.43 | 92.76 | 91.92 | 92.60 | 3,782,149 | +0.32(+0.35%) |
Apr 29, 2016 | 92.39 | 92.87 | 91.81 | 92.27 | 3,367,688 | -0.28(-0.31%) |
Apr 28, 2016 | 92.96 | 94.09 | 92.23 | 92.56 | 3,701,230 | -0.66(-0.71%) |
Apr 27, 2016 | 92.75 | 93.63 | 92.40 | 93.22 | 4,043,626 | +0.52(+0.56%) |
Apr 26, 2016 | 91.75 | 92.82 | 91.75 | 92.70 | 3,672,659 | +1.25(+1.37%) |
Apr 25, 2016 | 92.06 | 92.86 | 90.93 | 91.45 | 4,535,375 | -0.74(-0.81%) |
Apr 22, 2016 | 92.06 | 93.34 | 90.72 | 92.19 | 6,068,339 | -0.61(-0.65%) |
Apr 21, 2016 | 93.11 | 93.82 | 92.63 | 92.80 | 3,548,352 | -0.21(-0.23%) |
Apr 20, 2016 | 93.62 | 93.66 | 92.78 | 93.01 | 3,173,671 | -0.50(-0.54%) |
Apr 19, 2016 | 93.58 | 94.12 | 93.13 | 93.51 | 2,733,761 | +0.27(+0.29%) |
Apr 18, 2016 | 92.54 | 93.28 | 92.15 | 93.24 | 3,202,999 | +0.67(+0.72%) |
Apr 15, 2016 | 92.40 | 92.78 | 92.10 | 92.56 | 2,592,457 | +0.09(+0.10%) |
Apr 14, 2016 | 92.86 | 92.86 | 92.21 | 92.48 | 2,187,598 | -0.18(-0.19%) |
Apr 13, 2016 | 92.00 | 92.82 | 91.60 | 92.65 | 4,282,052 | +1.38(+1.51%) |
Apr 12, 2016 | 90.51 | 91.53 | 90.44 | 91.27 | 2,650,499 | +0.88(+0.97%) |
Apr 11, 2016 | 90.77 | 91.14 | 90.36 | 90.39 | 2,668,208 | -0.15(-0.16%) |
Apr 08, 2016 | 90.51 | 91.24 | 90.19 | 90.54 | 2,566,334 | +0.36(+0.40%) |
Apr 07, 2016 | 90.90 | 90.93 | 89.93 | 90.17 | 3,406,908 | -1.12(-1.23%) |
Apr 06, 2016 | 90.29 | 91.41 | 89.85 | 91.30 | 3,108,282 | +1.03(+1.15%) |
Apr 05, 2016 | 90.41 | 90.82 | 89.90 | 90.26 | 4,113,452 | -0.62(-0.68%) |
Apr 04, 2016 | 91.59 | 91.59 | 90.61 | 90.89 | 2,879,193 | -0.55(-0.60%) |
Apr 01, 2016 | 90.04 | 91.61 | 89.50 | 91.43 | 2,926,535 | +0.95(+1.05%) |
Mar 31, 2016 | 90.53 | 90.86 | 89.75 | 90.48 | 3,094,586 | -0.10(-0.11%) |
Mar 30, 2016 | 91.26 | 91.26 | 90.38 | 90.58 | 2,749,263 | +0.22(+0.24%) |
Mar 29, 2016 | 89.80 | 90.59 | 89.13 | 90.36 | 3,058,266 | +0.24(+0.27%) |
Mar 28, 2016 | 90.05 | 90.34 | 89.70 | 90.12 | 2,642,811 | +0.23(+0.25%) |
Mar 24, 2016 | 89.96 | 89.89 | 89.89 | 89.89 | 2,931,847 | -0.72(-0.79%) |
Mar 23, 2016 | 90.82 | 91.03 | 90.38 | 90.61 | 2,726,117 | -0.62(-0.68%) |
Mar 22, 2016 | 90.43 | 91.63 | 90.30 | 91.23 | 3,862,751 | +0.24(+0.27%) |
Mar 21, 2016 | 90.23 | 91.07 | 90.09 | 90.99 | 3,582,636 | +0.47(+0.52%) |
Mar 18, 2016 | 90.11 | 90.55 | 89.62 | 90.52 | 6,691,194 | +0.87(+0.97%) |
Mar 17, 2016 | 88.56 | 89.92 | 87.68 | 89.65 | 5,215,228 | +1.45(+1.64%) |
Mar 16, 2016 | 87.69 | 88.55 | 87.29 | 88.20 | 3,285,451 | +0.44(+0.51%) |
Mar 15, 2016 | 87.03 | 87.84 | 86.87 | 87.76 | 2,503,229 | +0.14(+0.16%) |
Mar 14, 2016 | 87.78 | 88.41 | 87.61 | 87.62 | 3,448,542 | -0.42(-0.48%) |
Mar 11, 2016 | 88.51 | 88.74 | 87.73 | 88.04 | 3,465,156 | +0.54(+0.62%) |
Mar 10, 2016 | 88.06 | 88.29 | 86.62 | 87.50 | 3,887,619 | -0.46(-0.52%) |
Mar 09, 2016 | 87.03 | 87.98 | 87.02 | 87.96 | 4,411,277 | +1.09(+1.25%) |
Mar 08, 2016 | 86.00 | 87.03 | 85.67 | 86.87 | 3,850,629 | +0.09(+0.10%) |
Mar 07, 2016 | 87.07 | 87.41 | 86.09 | 86.78 | 4,808,534 | -0.55(-0.63%) |
Mar 04, 2016 | 87.09 | 87.61 | 86.94 | 87.33 | 3,653,428 | +0.14(+0.16%) |
Mar 03, 2016 | 86.08 | 87.38 | 85.76 | 87.20 | 6,572,415 | +1.20(+1.40%) |
Mar 02, 2016 | 85.43 | 86.94 | 85.10 | 85.99 | 5,202,287 | +0.50(+0.59%) |