Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.64 | 102.47 | 101.44 | 102.42 | 8,760,972 | +0.60(+0.59%) |
May 27, 2016 | 101.50 | 101.82 | 101.82 | 101.82 | 3,688,177 | +0.27(+0.26%) |
May 26, 2016 | 100.96 | 101.60 | 100.63 | 101.56 | 4,597,552 | +0.50(+0.49%) |
May 25, 2016 | 99.22 | 101.32 | 98.93 | 101.06 | 6,541,542 | +2.25(+2.28%) |
May 24, 2016 | 97.85 | 99.10 | 97.85 | 98.81 | 4,396,711 | +1.03(+1.05%) |
May 23, 2016 | 98.34 | 98.57 | 97.71 | 97.78 | 3,157,763 | -0.32(-0.33%) |
May 20, 2016 | 97.07 | 98.27 | 96.97 | 98.10 | 5,510,970 | +1.55(+1.60%) |
May 19, 2016 | 97.59 | 97.89 | 95.90 | 96.55 | 5,531,103 | -1.61(-1.64%) |
May 18, 2016 | 98.59 | 98.95 | 97.51 | 98.16 | 3,739,049 | -0.44(-0.45%) |
May 17, 2016 | 99.41 | 99.60 | 98.13 | 98.60 | 5,239,452 | -0.97(-0.98%) |
May 16, 2016 | 98.37 | 99.92 | 98.23 | 99.57 | 4,606,771 | +1.16(+1.18%) |
May 13, 2016 | 99.13 | 99.84 | 98.21 | 98.41 | 3,599,470 | -0.75(-0.75%) |
May 12, 2016 | 99.41 | 99.53 | 98.01 | 99.16 | 4,876,890 | -0.07(-0.07%) |
May 11, 2016 | 99.74 | 100.66 | 99.09 | 99.23 | 4,642,544 | -0.68(-0.68%) |
May 10, 2016 | 98.76 | 99.96 | 98.76 | 99.91 | 5,993,061 | +1.75(+1.79%) |
May 09, 2016 | 98.40 | 98.73 | 97.94 | 98.16 | 6,458,075 | +0.03(+0.03%) |
May 06, 2016 | 96.51 | 98.58 | 96.25 | 98.13 | 7,348,753 | +1.44(+1.49%) |
May 05, 2016 | 96.34 | 97.24 | 96.01 | 96.69 | 9,848,478 | +1.47(+1.54%) |
May 04, 2016 | 94.64 | 95.72 | 94.60 | 95.22 | 3,903,499 | +0.08(+0.08%) |
May 03, 2016 | 95.49 | 95.65 | 94.33 | 95.14 | 5,429,694 | -0.75(-0.78%) |
May 02, 2016 | 96.75 | 97.04 | 95.34 | 95.90 | 5,305,742 | -0.44(-0.46%) |
Apr 29, 2016 | 96.70 | 97.26 | 95.18 | 96.34 | 6,401,528 | -0.75(-0.77%) |
Apr 28, 2016 | 98.85 | 99.14 | 96.86 | 97.08 | 5,743,539 | -2.24(-2.26%) |
Apr 27, 2016 | 98.59 | 99.53 | 98.34 | 99.33 | 4,713,051 | +0.92(+0.93%) |
Apr 26, 2016 | 98.13 | 98.88 | 97.63 | 98.41 | 4,514,013 | +0.18(+0.18%) |
Apr 25, 2016 | 97.80 | 98.29 | 97.11 | 98.23 | 4,315,618 | +0.20(+0.21%) |
Apr 22, 2016 | 98.65 | 99.68 | 97.37 | 98.03 | 7,865,063 | -0.53(-0.54%) |
Apr 21, 2016 | 96.76 | 99.10 | 96.68 | 98.56 | 9,113,293 | +2.11(+2.18%) |
Apr 20, 2016 | 95.22 | 97.17 | 95.06 | 96.45 | 10,231,727 | +1.39(+1.47%) |
Apr 19, 2016 | 96.69 | 97.00 | 94.14 | 95.06 | 19,978,890 | -5.63(-5.59%) |
Apr 18, 2016 | 100.15 | 101.09 | 100.00 | 100.69 | 9,927,330 | +0.53(+0.53%) |
Apr 15, 2016 | 99.70 | 100.41 | 99.65 | 100.15 | 5,540,757 | +0.37(+0.37%) |
Apr 14, 2016 | 100.01 | 100.84 | 99.27 | 99.78 | 4,811,685 | -0.05(-0.05%) |
Apr 13, 2016 | 99.51 | 99.83 | 98.77 | 99.83 | 4,799,157 | +1.06(+1.07%) |
Apr 12, 2016 | 98.76 | 99.09 | 98.08 | 98.77 | 5,446,794 | +0.25(+0.25%) |
Apr 11, 2016 | 99.19 | 100.31 | 98.50 | 98.52 | 5,826,131 | -0.07(-0.07%) |
Apr 08, 2016 | 98.40 | 99.01 | 97.78 | 98.59 | 4,989,716 | +0.73(+0.74%) |
Apr 07, 2016 | 98.40 | 98.75 | 97.70 | 97.86 | 5,548,470 | -1.17(-1.18%) |
Apr 06, 2016 | 98.95 | 99.12 | 97.57 | 99.03 | 6,354,061 | +0.01(+0.01%) |
Apr 05, 2016 | 99.96 | 100.08 | 98.79 | 99.02 | 5,055,052 | -1.37(-1.36%) |
Apr 04, 2016 | 100.56 | 101.34 | 100.28 | 100.39 | 5,954,023 | -0.30(-0.29%) |
Apr 01, 2016 | 99.36 | 100.97 | 99.18 | 100.68 | 5,946,674 | +0.71(+0.71%) |
Mar 31, 2016 | 98.88 | 101.06 | 98.60 | 99.98 | 10,271,027 | +2.01(+2.05%) |
Mar 30, 2016 | 98.99 | 99.29 | 97.91 | 97.97 | 5,045,871 | -0.61(-0.62%) |
Mar 29, 2016 | 97.43 | 98.86 | 97.37 | 98.58 | 4,754,340 | +0.61(+0.63%) |
Mar 28, 2016 | 97.53 | 98.13 | 97.19 | 97.96 | 4,946,182 | +0.30(+0.30%) |
Mar 24, 2016 | 95.70 | 97.67 | 97.67 | 97.67 | 7,641,768 | +1.68(+1.75%) |
Mar 23, 2016 | 97.70 | 97.72 | 95.81 | 95.98 | 7,216,845 | -1.78(-1.82%) |
Mar 22, 2016 | 97.74 | 98.54 | 97.59 | 97.76 | 6,183,589 | -0.35(-0.36%) |
Mar 21, 2016 | 97.24 | 98.17 | 96.85 | 98.11 | 5,637,537 | +1.02(+1.05%) |
Mar 18, 2016 | 97.30 | 97.37 | 96.05 | 97.10 | 18,314,364 | +0.03(+0.03%) |
Mar 17, 2016 | 95.57 | 97.25 | 95.35 | 97.06 | 8,818,661 | +1.49(+1.55%) |
Mar 16, 2016 | 94.15 | 95.64 | 93.81 | 95.58 | 6,395,186 | +1.21(+1.28%) |
Mar 15, 2016 | 93.57 | 94.62 | 93.43 | 94.37 | 5,616,443 | +0.12(+0.13%) |
Mar 14, 2016 | 93.74 | 94.52 | 93.10 | 94.25 | 6,133,171 | +0.28(+0.29%) |
Mar 11, 2016 | 93.56 | 94.35 | 92.75 | 93.97 | 6,698,682 | +1.43(+1.55%) |
Mar 10, 2016 | 93.24 | 93.39 | 91.16 | 92.54 | 6,089,667 | -0.15(-0.16%) |
Mar 09, 2016 | 91.96 | 93.85 | 91.91 | 92.69 | 6,669,460 | +0.88(+0.96%) |
Mar 08, 2016 | 92.23 | 92.65 | 90.71 | 91.80 | 8,451,165 | -0.71(-0.77%) |
Mar 07, 2016 | 90.62 | 92.75 | 90.35 | 92.52 | 7,832,230 | +1.55(+1.71%) |
Mar 04, 2016 | 90.79 | 91.46 | 90.45 | 90.96 | 6,011,650 | +0.00(+0.00%) |
Mar 03, 2016 | 90.58 | 91.07 | 89.82 | 90.96 | 7,810,643 | +0.99(+1.10%) |
Mar 02, 2016 | 88.26 | 90.73 | 87.96 | 89.97 | 7,903,371 | +1.27(+1.44%) |