Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.26 | 90.13 | 88.88 | 89.10 | 3,363,214 | +0.04(+0.04%) |
May 27, 2016 | 88.15 | 89.06 | 89.06 | 89.06 | 473,600 | +0.78(+0.88%) |
May 26, 2016 | 87.79 | 88.95 | 87.21 | 88.28 | 514,078 | +0.30(+0.34%) |
May 25, 2016 | 88.75 | 89.29 | 87.37 | 87.98 | 745,559 | -0.65(-0.73%) |
May 24, 2016 | 87.16 | 88.86 | 86.83 | 88.63 | 542,158 | +1.85(+2.13%) |
May 23, 2016 | 86.34 | 86.87 | 86.11 | 86.78 | 502,332 | +0.53(+0.61%) |
May 20, 2016 | 85.12 | 86.81 | 84.81 | 86.25 | 864,006 | +1.24(+1.46%) |
May 19, 2016 | 84.76 | 85.21 | 83.45 | 85.01 | 769,878 | -0.21(-0.25%) |
May 18, 2016 | 85.03 | 86.29 | 84.88 | 85.22 | 791,295 | +0.03(+0.04%) |
May 17, 2016 | 86.36 | 86.36 | 84.75 | 85.19 | 547,835 | -1.30(-1.50%) |
May 16, 2016 | 86.06 | 87.35 | 86.01 | 86.49 | 454,820 | +0.66(+0.77%) |
May 13, 2016 | 86.43 | 86.88 | 83.91 | 85.83 | 461,993 | -0.67(-0.77%) |
May 12, 2016 | 86.67 | 87.09 | 85.69 | 86.50 | 585,785 | +0.35(+0.41%) |
May 11, 2016 | 86.17 | 87.11 | 85.60 | 86.15 | 567,446 | -0.34(-0.39%) |
May 10, 2016 | 85.64 | 86.62 | 85.14 | 86.49 | 834,414 | +0.79(+0.92%) |
May 09, 2016 | 84.45 | 86.48 | 84.16 | 85.70 | 598,071 | +1.09(+1.29%) |
May 06, 2016 | 81.41 | 85.28 | 81.41 | 84.61 | 1,588,021 | +0.85(+1.01%) |
May 05, 2016 | 85.14 | 87.68 | 83.19 | 83.76 | 1,899,461 | -6.20(-6.89%) |
May 04, 2016 | 91.14 | 91.14 | 89.51 | 89.96 | 530,940 | -1.34(-1.47%) |
May 03, 2016 | 91.59 | 91.89 | 90.59 | 91.30 | 262,904 | -0.94(-1.02%) |
May 02, 2016 | 90.74 | 92.48 | 90.36 | 92.24 | 435,110 | +1.47(+1.62%) |
Apr 29, 2016 | 90.49 | 91.07 | 89.50 | 90.77 | 433,245 | +0.21(+0.23%) |
Apr 28, 2016 | 91.44 | 91.75 | 89.95 | 90.56 | 245,323 | -1.06(-1.16%) |
Apr 27, 2016 | 91.24 | 91.74 | 90.80 | 91.62 | 238,312 | +0.25(+0.27%) |
Apr 26, 2016 | 91.29 | 91.70 | 90.70 | 91.37 | 320,908 | -0.12(-0.13%) |
Apr 25, 2016 | 90.55 | 91.54 | 90.11 | 91.49 | 382,304 | +0.49(+0.54%) |
Apr 22, 2016 | 90.46 | 91.28 | 88.91 | 91.00 | 534,049 | +0.35(+0.39%) |
Apr 21, 2016 | 91.14 | 91.57 | 90.28 | 90.65 | 286,840 | -0.22(-0.24%) |
Apr 20, 2016 | 90.83 | 91.15 | 89.35 | 90.87 | 294,978 | -0.07(-0.08%) |
Apr 19, 2016 | 90.27 | 90.99 | 89.76 | 90.94 | 445,634 | +0.79(+0.88%) |
Apr 18, 2016 | 89.35 | 90.35 | 89.23 | 90.15 | 245,510 | +0.34(+0.38%) |
Apr 15, 2016 | 88.39 | 89.87 | 87.82 | 89.81 | 412,977 | +1.29(+1.46%) |
Apr 14, 2016 | 89.33 | 89.46 | 88.43 | 88.52 | 246,632 | -0.65(-0.73%) |
Apr 13, 2016 | 87.41 | 89.29 | 87.07 | 89.17 | 541,264 | +2.60(+3.00%) |
Apr 12, 2016 | 87.49 | 87.49 | 86.21 | 86.57 | 395,608 | -0.92(-1.05%) |
Apr 11, 2016 | 87.94 | 88.30 | 87.34 | 87.49 | 257,149 | -0.18(-0.21%) |
Apr 08, 2016 | 88.00 | 88.30 | 87.30 | 87.67 | 155,984 | +0.41(+0.47%) |
Apr 07, 2016 | 88.62 | 88.84 | 86.74 | 87.26 | 303,063 | -1.86(-2.09%) |
Apr 06, 2016 | 87.90 | 89.36 | 87.64 | 89.12 | 319,331 | +1.11(+1.26%) |
Apr 05, 2016 | 88.59 | 88.95 | 87.94 | 88.01 | 263,410 | -1.22(-1.37%) |
Apr 04, 2016 | 90.03 | 90.04 | 89.00 | 89.23 | 240,239 | -0.87(-0.97%) |
Apr 01, 2016 | 88.55 | 90.11 | 87.87 | 90.10 | 344,666 | +0.64(+0.72%) |
Mar 31, 2016 | 88.57 | 89.68 | 87.91 | 89.46 | 400,579 | +0.89(+1.00%) |
Mar 30, 2016 | 88.90 | 89.37 | 88.04 | 88.57 | 362,242 | -0.17(-0.19%) |
Mar 29, 2016 | 87.03 | 89.07 | 87.03 | 88.74 | 430,438 | +1.58(+1.81%) |
Mar 28, 2016 | 87.38 | 87.48 | 86.50 | 87.16 | 208,336 | -0.14(-0.16%) |
Mar 24, 2016 | 86.82 | 87.30 | 87.30 | 87.30 | 364,000 | +0.19(+0.22%) |
Mar 23, 2016 | 87.47 | 87.92 | 86.77 | 87.11 | 272,880 | -0.37(-0.42%) |
Mar 22, 2016 | 86.69 | 87.71 | 86.69 | 87.48 | 278,604 | -0.04(-0.05%) |
Mar 21, 2016 | 87.55 | 88.40 | 87.30 | 87.52 | 282,931 | -0.15(-0.17%) |
Mar 18, 2016 | 87.35 | 88.61 | 86.76 | 87.67 | 738,805 | -0.31(-0.35%) |
Mar 17, 2016 | 86.78 | 88.45 | 86.63 | 87.98 | 365,244 | +0.90(+1.03%) |
Mar 16, 2016 | 86.06 | 87.30 | 86.06 | 87.08 | 219,928 | +0.85(+0.99%) |
Mar 15, 2016 | 85.57 | 86.43 | 85.32 | 86.23 | 293,663 | +0.32(+0.37%) |
Mar 14, 2016 | 85.72 | 86.39 | 85.52 | 85.91 | 348,700 | -0.62(-0.72%) |
Mar 11, 2016 | 86.70 | 86.91 | 86.14 | 86.53 | 394,373 | +0.45(+0.52%) |
Mar 10, 2016 | 87.11 | 87.85 | 85.27 | 86.08 | 284,046 | -0.76(-0.88%) |
Mar 09, 2016 | 86.33 | 86.88 | 85.31 | 86.84 | 473,414 | +0.66(+0.77%) |
Mar 08, 2016 | 86.79 | 87.27 | 86.09 | 86.18 | 326,942 | -1.51(-1.72%) |
Mar 07, 2016 | 86.63 | 88.07 | 86.58 | 87.69 | 474,919 | +0.62(+0.71%) |
Mar 04, 2016 | 86.07 | 87.57 | 85.38 | 87.07 | 568,659 | +0.81(+0.94%) |
Mar 03, 2016 | 86.51 | 86.78 | 85.61 | 86.26 | 585,647 | +0.19(+0.22%) |
Mar 02, 2016 | 86.26 | 86.96 | 85.61 | 86.07 | 655,748 | +0.02(+0.02%) |