Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 103.24 | 103.89 | 102.95 | 103.41 | 36,437,140 | +0.36(+0.35%) |
May 27, 2016 | 102.11 | 103.05 | 103.05 | 103.05 | 23,649,640 | +1.02(+1.00%) |
May 26, 2016 | 102.30 | 102.52 | 101.84 | 102.03 | 16,851,692 | -0.12(-0.11%) |
May 25, 2016 | 101.88 | 102.42 | 101.68 | 102.15 | 29,456,040 | +0.59(+0.58%) |
May 24, 2016 | 100.09 | 101.80 | 100.05 | 101.55 | 45,731,212 | +2.05(+2.06%) |
May 23, 2016 | 99.60 | 100.16 | 99.36 | 99.50 | 26,381,752 | -0.12(-0.12%) |
May 20, 2016 | 98.27 | 99.62 | 98.22 | 99.62 | 41,598,836 | +1.65(+1.68%) |
May 19, 2016 | 98.05 | 98.70 | 97.10 | 97.97 | 40,979,176 | -0.80(-0.81%) |
May 18, 2016 | 97.84 | 99.50 | 97.82 | 98.77 | 40,000,736 | +0.51(+0.52%) |
May 17, 2016 | 99.70 | 100.19 | 97.80 | 98.25 | 51,910,032 | -1.58(-1.59%) |
May 16, 2016 | 98.84 | 100.28 | 98.79 | 99.84 | 30,402,308 | +1.25(+1.27%) |
May 13, 2016 | 98.96 | 99.75 | 98.33 | 98.59 | 27,258,682 | -0.66(-0.66%) |
May 12, 2016 | 99.98 | 100.25 | 98.46 | 99.24 | 38,700,724 | -0.53(-0.53%) |
May 11, 2016 | 100.80 | 100.95 | 99.69 | 99.77 | 26,249,546 | -1.25(-1.24%) |
May 10, 2016 | 100.40 | 101.07 | 99.87 | 101.02 | 20,724,906 | +1.01(+1.01%) |
May 09, 2016 | 99.74 | 100.61 | 99.47 | 100.02 | 26,052,408 | +0.29(+0.29%) |
May 06, 2016 | 98.73 | 99.75 | 98.50 | 99.73 | 28,356,546 | +0.58(+0.59%) |
May 05, 2016 | 99.94 | 100.11 | 99.00 | 99.14 | 29,180,068 | -0.40(-0.40%) |
May 04, 2016 | 99.80 | 100.70 | 99.24 | 99.54 | 34,212,188 | -0.83(-0.82%) |
May 03, 2016 | 101.20 | 101.21 | 99.75 | 100.37 | 42,180,760 | -1.67(-1.64%) |
May 02, 2016 | 101.45 | 102.06 | 100.86 | 102.04 | 24,334,592 | +0.90(+0.89%) |
Apr 29, 2016 | 101.61 | 102.02 | 100.46 | 101.14 | 37,016,864 | -0.92(-0.90%) |
Apr 28, 2016 | 102.75 | 103.41 | 101.78 | 102.06 | 29,050,408 | -1.18(-1.14%) |
Apr 27, 2016 | 102.94 | 103.45 | 102.42 | 103.23 | 27,090,316 | +0.36(+0.35%) |
Apr 26, 2016 | 102.21 | 102.98 | 101.76 | 102.87 | 33,968,544 | +1.00(+0.98%) |
Apr 25, 2016 | 102.33 | 102.42 | 101.44 | 101.88 | 18,202,388 | -0.73(-0.71%) |
Apr 22, 2016 | 101.59 | 102.68 | 101.58 | 102.61 | 32,353,326 | +1.01(+0.99%) |
Apr 21, 2016 | 102.03 | 102.43 | 101.30 | 101.60 | 22,835,000 | -0.51(-0.50%) |
Apr 20, 2016 | 101.96 | 102.69 | 101.58 | 102.11 | 23,824,638 | +0.15(+0.15%) |
Apr 19, 2016 | 102.06 | 102.62 | 101.51 | 101.96 | 25,827,782 | +0.08(+0.08%) |
Apr 18, 2016 | 100.69 | 101.96 | 100.59 | 101.88 | 21,594,000 | +0.76(+0.76%) |
Apr 15, 2016 | 100.62 | 101.27 | 100.58 | 101.11 | 23,550,630 | +0.25(+0.25%) |
Apr 14, 2016 | 100.94 | 101.34 | 100.60 | 100.86 | 28,402,206 | -0.13(-0.12%) |
Apr 13, 2016 | 99.43 | 101.09 | 99.37 | 100.99 | 45,075,492 | +2.13(+2.16%) |
Apr 12, 2016 | 97.82 | 99.07 | 97.50 | 98.86 | 27,865,008 | +1.05(+1.08%) |
Apr 11, 2016 | 98.68 | 99.39 | 97.78 | 97.80 | 28,739,526 | -0.31(-0.31%) |
Apr 08, 2016 | 98.56 | 98.97 | 97.68 | 98.11 | 29,084,234 | +0.39(+0.40%) |
Apr 07, 2016 | 98.34 | 98.80 | 97.23 | 97.72 | 37,029,740 | -1.34(-1.35%) |
Apr 06, 2016 | 97.95 | 99.15 | 97.64 | 99.06 | 31,315,094 | +1.11(+1.13%) |
Apr 05, 2016 | 98.34 | 98.78 | 97.87 | 97.96 | 36,161,468 | -1.12(-1.13%) |
Apr 04, 2016 | 99.73 | 100.10 | 99.00 | 99.08 | 23,943,368 | -0.84(-0.84%) |
Apr 01, 2016 | 98.56 | 100.01 | 98.44 | 99.92 | 33,343,338 | +0.44(+0.44%) |
Mar 31, 2016 | 99.34 | 99.95 | 99.21 | 99.48 | 31,750,244 | +0.28(+0.28%) |
Mar 30, 2016 | 99.71 | 99.92 | 98.95 | 99.20 | 39,613,772 | +0.01(+0.01%) |
Mar 29, 2016 | 96.25 | 99.21 | 96.00 | 99.19 | 51,989,380 | +2.68(+2.78%) |
Mar 28, 2016 | 96.60 | 96.91 | 95.81 | 96.51 | 23,460,882 | +0.12(+0.12%) |
Mar 24, 2016 | 95.53 | 96.39 | 96.39 | 96.39 | 34,391,964 | +0.29(+0.30%) |
Mar 23, 2016 | 97.60 | 97.64 | 96.03 | 96.10 | 43,642,372 | -1.81(-1.85%) |
Mar 22, 2016 | 97.52 | 98.34 | 97.24 | 97.91 | 26,324,158 | -0.12(-0.12%) |
Mar 21, 2016 | 98.11 | 98.56 | 97.79 | 98.03 | 33,345,840 | -0.23(-0.24%) |
Mar 18, 2016 | 97.51 | 98.57 | 97.45 | 98.26 | 40,728,692 | +0.88(+0.90%) |
Mar 17, 2016 | 95.91 | 97.81 | 95.32 | 97.38 | 46,530,736 | +1.47(+1.53%) |
Mar 16, 2016 | 94.79 | 96.22 | 94.79 | 95.91 | 42,321,704 | +0.67(+0.71%) |
Mar 15, 2016 | 96.11 | 96.17 | 95.05 | 95.24 | 38,213,664 | -1.51(-1.56%) |
Mar 14, 2016 | 96.70 | 97.12 | 96.28 | 96.75 | 27,241,002 | -0.25(-0.26%) |
Mar 11, 2016 | 95.74 | 97.12 | 95.62 | 97.00 | 37,507,700 | +2.04(+2.14%) |
Mar 10, 2016 | 96.01 | 96.36 | 93.96 | 94.96 | 54,127,492 | -0.78(-0.81%) |
Mar 09, 2016 | 95.58 | 95.93 | 95.09 | 95.74 | 28,583,520 | +0.48(+0.51%) |
Mar 08, 2016 | 97.08 | 97.08 | 95.15 | 95.26 | 51,521,796 | -2.36(-2.41%) |
Mar 07, 2016 | 96.11 | 97.71 | 96.11 | 97.62 | 43,201,632 | +1.05(+1.09%) |
Mar 04, 2016 | 95.99 | 97.11 | 95.63 | 96.57 | 42,589,640 | +0.53(+0.55%) |
Mar 03, 2016 | 95.07 | 96.06 | 94.96 | 96.04 | 31,468,418 | +0.99(+1.05%) |
Mar 02, 2016 | 93.94 | 95.11 | 93.77 | 95.05 | 27,813,448 | +0.97(+1.03%) |