Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 90.13 | 90.78 | 89.98 | 90.46 | 10,124,869 | +0.33(+0.37%) |
May 27, 2016 | 90.19 | 90.13 | 90.13 | 90.13 | 6,516,545 | +0.30(+0.33%) |
May 26, 2016 | 89.98 | 90.46 | 89.77 | 89.83 | 7,568,363 | -0.21(-0.23%) |
May 25, 2016 | 89.77 | 90.72 | 89.65 | 90.04 | 9,245,030 | +0.72(+0.80%) |
May 24, 2016 | 88.93 | 89.66 | 88.82 | 89.32 | 8,093,885 | +1.08(+1.22%) |
May 23, 2016 | 88.33 | 88.78 | 88.00 | 88.24 | 7,892,215 | -0.21(-0.24%) |
May 20, 2016 | 88.36 | 88.81 | 88.06 | 88.45 | 11,698,416 | +0.60(+0.68%) |
May 19, 2016 | 87.76 | 88.12 | 86.95 | 87.85 | 11,377,693 | -0.75(-0.84%) |
May 18, 2016 | 88.87 | 89.32 | 88.06 | 88.60 | 9,292,319 | -0.30(-0.34%) |
May 17, 2016 | 89.44 | 90.04 | 88.52 | 88.90 | 11,202,333 | -0.75(-0.83%) |
May 16, 2016 | 88.42 | 90.16 | 88.33 | 89.65 | 8,588,133 | +0.96(+1.08%) |
May 13, 2016 | 89.68 | 90.10 | 88.39 | 88.69 | 11,786,109 | -1.35(-1.50%) |
May 12, 2016 | 89.29 | 90.35 | 89.29 | 90.04 | 15,796,599 | -0.75(-0.82%) |
May 11, 2016 | 91.26 | 92.01 | 90.78 | 90.78 | 7,890,300 | -0.42(-0.46%) |
May 10, 2016 | 89.74 | 91.44 | 89.71 | 91.20 | 9,066,170 | +1.83(+2.04%) |
May 09, 2016 | 89.92 | 90.04 | 88.66 | 89.38 | 9,074,512 | -0.75(-0.83%) |
May 06, 2016 | 88.81 | 90.49 | 88.00 | 90.13 | 9,458,251 | +0.69(+0.77%) |
May 05, 2016 | 90.19 | 90.49 | 89.18 | 89.44 | 10,593,735 | -0.54(-0.60%) |
May 04, 2016 | 90.96 | 91.01 | 89.44 | 89.98 | 13,299,231 | -1.68(-1.83%) |
May 03, 2016 | 91.68 | 91.89 | 90.81 | 91.65 | 9,259,419 | -0.78(-0.84%) |
May 02, 2016 | 91.68 | 92.73 | 91.65 | 92.43 | 5,744,911 | +0.42(+0.46%) |
Apr 29, 2016 | 92.01 | 92.67 | 91.56 | 92.01 | 9,659,178 | -0.45(-0.49%) |
Apr 28, 2016 | 91.98 | 93.42 | 91.86 | 92.46 | 9,633,817 | -0.09(-0.10%) |
Apr 27, 2016 | 92.58 | 92.79 | 92.21 | 92.55 | 7,667,465 | +0.09(+0.10%) |
Apr 26, 2016 | 92.28 | 92.70 | 91.97 | 92.46 | 9,586,034 | +0.66(+0.72%) |
Apr 25, 2016 | 92.19 | 92.34 | 90.96 | 91.80 | 11,856,130 | -0.24(-0.26%) |
Apr 22, 2016 | 92.85 | 93.30 | 90.69 | 92.04 | 18,881,308 | -0.66(-0.71%) |
Apr 21, 2016 | 93.12 | 93.60 | 92.31 | 92.70 | 13,249,746 | -0.51(-0.55%) |
Apr 20, 2016 | 93.36 | 93.81 | 92.91 | 93.21 | 8,870,313 | +0.00(+0.00%) |
Apr 19, 2016 | 93.18 | 93.39 | 92.79 | 93.21 | 7,643,051 | +0.27(+0.29%) |
Apr 18, 2016 | 92.46 | 93.33 | 92.46 | 92.94 | 7,042,673 | +0.09(+0.10%) |
Apr 15, 2016 | 92.97 | 93.06 | 92.55 | 92.85 | 8,167,820 | +0.03(+0.03%) |
Apr 14, 2016 | 92.73 | 93.00 | 92.34 | 92.82 | 7,184,291 | +0.12(+0.13%) |
Apr 13, 2016 | 92.70 | 93.06 | 92.58 | 92.70 | 7,916,187 | +0.51(+0.55%) |
Apr 12, 2016 | 91.80 | 92.55 | 91.50 | 92.19 | 9,208,612 | +0.30(+0.33%) |
Apr 11, 2016 | 92.25 | 92.76 | 91.91 | 91.89 | 8,396,773 | -0.24(-0.26%) |
Apr 08, 2016 | 92.46 | 92.98 | 91.83 | 92.13 | 8,959,458 | +0.48(+0.52%) |
Apr 07, 2016 | 91.92 | 92.10 | 91.29 | 91.65 | 11,216,120 | -0.81(-0.87%) |
Apr 06, 2016 | 92.43 | 94.26 | 91.68 | 92.46 | 12,245,956 | -0.24(-0.26%) |
Apr 05, 2016 | 92.61 | 93.15 | 92.10 | 92.70 | 10,454,079 | -0.75(-0.80%) |
Apr 04, 2016 | 94.82 | 94.88 | 93.01 | 93.45 | 15,013,982 | -2.09(-2.19%) |
Apr 01, 2016 | 94.26 | 95.81 | 94.11 | 95.54 | 13,167,220 | +0.42(+0.44%) |
Mar 31, 2016 | 95.42 | 95.90 | 95.03 | 95.12 | 12,309,862 | -0.12(-0.13%) |
Mar 30, 2016 | 95.03 | 95.60 | 94.94 | 95.24 | 11,726,991 | +1.05(+1.11%) |
Mar 29, 2016 | 94.14 | 94.50 | 93.60 | 94.20 | 12,882,856 | -0.03(-0.03%) |
Mar 28, 2016 | 93.18 | 94.85 | 93.04 | 94.23 | 13,195,301 | +1.14(+1.22%) |
Mar 24, 2016 | 92.49 | 93.09 | 93.09 | 93.09 | 9,224,846 | +0.12(+0.13%) |
Mar 23, 2016 | 92.88 | 93.48 | 92.79 | 92.97 | 9,101,743 | +0.03(+0.03%) |
Mar 22, 2016 | 92.70 | 93.48 | 92.67 | 92.94 | 8,701,056 | -0.09(-0.10%) |
Mar 21, 2016 | 92.31 | 93.36 | 92.13 | 93.03 | 9,146,301 | +0.51(+0.55%) |
Mar 18, 2016 | 93.03 | 93.21 | 92.46 | 92.52 | 17,503,212 | -0.12(-0.13%) |
Mar 17, 2016 | 90.43 | 93.09 | 90.29 | 92.64 | 20,266,826 | +2.36(+2.62%) |
Mar 16, 2016 | 90.49 | 90.69 | 89.96 | 90.28 | 10,977,290 | -0.33(-0.36%) |
Mar 15, 2016 | 89.86 | 90.87 | 89.86 | 90.61 | 9,656,783 | +0.03(+0.03%) |
Mar 14, 2016 | 90.43 | 90.87 | 90.01 | 90.58 | 7,405,692 | -0.21(-0.23%) |
Mar 11, 2016 | 90.19 | 91.50 | 90.19 | 90.78 | 10,747,649 | +1.20(+1.34%) |
Mar 10, 2016 | 90.28 | 90.64 | 89.15 | 89.59 | 11,077,924 | -0.33(-0.37%) |
Mar 09, 2016 | 90.25 | 90.37 | 89.68 | 89.92 | 8,294,677 | -0.03(-0.03%) |
Mar 08, 2016 | 90.01 | 90.41 | 89.68 | 89.95 | 10,409,118 | -0.69(-0.76%) |
Mar 07, 2016 | 90.55 | 91.11 | 90.16 | 90.64 | 8,770,868 | -0.51(-0.56%) |
Mar 04, 2016 | 90.43 | 91.53 | 90.43 | 91.14 | 11,040,160 | +0.72(+0.79%) |
Mar 03, 2016 | 90.37 | 90.95 | 89.95 | 90.43 | 9,394,534 | +0.12(+0.13%) |
Mar 02, 2016 | 89.11 | 90.31 | 89.05 | 90.31 | 12,436,298 | +0.90(+1.00%) |