Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 102.95 | 103.60 | 102.67 | 103.12 | 36,538,880 | +0.36(+0.35%) |
May 27, 2016 | 101.83 | 102.76 | 102.76 | 102.76 | 23,715,674 | +1.01(+1.00%) |
May 26, 2016 | 102.01 | 102.23 | 101.56 | 101.75 | 16,898,744 | -0.12(-0.11%) |
May 25, 2016 | 101.59 | 102.13 | 101.39 | 101.86 | 29,538,286 | +0.59(+0.58%) |
May 24, 2016 | 99.81 | 101.52 | 99.77 | 101.27 | 45,858,900 | +2.04(+2.06%) |
May 23, 2016 | 99.32 | 99.88 | 99.08 | 99.23 | 26,455,414 | -0.12(-0.12%) |
May 20, 2016 | 98.00 | 99.34 | 97.94 | 99.34 | 41,714,988 | +1.65(+1.68%) |
May 19, 2016 | 97.77 | 98.43 | 96.83 | 97.70 | 41,093,596 | -0.79(-0.81%) |
May 18, 2016 | 97.57 | 99.23 | 97.55 | 98.49 | 40,112,424 | +0.51(+0.52%) |
May 17, 2016 | 99.42 | 99.91 | 97.53 | 97.98 | 52,054,972 | -1.58(-1.59%) |
May 16, 2016 | 98.56 | 100.00 | 98.52 | 99.56 | 30,487,196 | +1.25(+1.27%) |
May 13, 2016 | 98.69 | 99.48 | 98.06 | 98.31 | 27,334,792 | -0.66(-0.66%) |
May 12, 2016 | 99.70 | 99.97 | 98.18 | 98.97 | 38,808,780 | -0.53(-0.53%) |
May 11, 2016 | 100.52 | 100.67 | 99.41 | 99.49 | 26,322,840 | -1.25(-1.24%) |
May 10, 2016 | 100.12 | 100.79 | 99.59 | 100.74 | 20,782,772 | +1.00(+1.01%) |
May 09, 2016 | 99.46 | 100.33 | 99.19 | 99.74 | 26,125,150 | +0.29(+0.29%) |
May 06, 2016 | 98.45 | 99.47 | 98.22 | 99.45 | 28,435,722 | +0.58(+0.59%) |
May 05, 2016 | 99.66 | 99.83 | 98.72 | 98.87 | 29,261,544 | -0.39(-0.40%) |
May 04, 2016 | 99.52 | 100.42 | 98.97 | 99.26 | 34,307,712 | -0.82(-0.82%) |
May 03, 2016 | 100.92 | 100.93 | 99.47 | 100.09 | 42,298,536 | -1.67(-1.64%) |
May 02, 2016 | 101.17 | 101.78 | 100.58 | 101.75 | 24,402,538 | +0.90(+0.89%) |
Apr 29, 2016 | 101.33 | 101.74 | 100.18 | 100.86 | 37,120,220 | -0.92(-0.90%) |
Apr 28, 2016 | 102.46 | 103.12 | 101.49 | 101.77 | 29,131,520 | -1.17(-1.14%) |
Apr 27, 2016 | 102.65 | 103.16 | 102.13 | 102.95 | 27,165,956 | +0.36(+0.35%) |
Apr 26, 2016 | 101.92 | 102.69 | 101.48 | 102.59 | 34,063,388 | +0.99(+0.98%) |
Apr 25, 2016 | 102.04 | 102.14 | 101.15 | 101.59 | 18,253,212 | -0.73(-0.71%) |
Apr 22, 2016 | 101.31 | 102.39 | 101.30 | 102.32 | 32,443,660 | +1.00(+0.99%) |
Apr 21, 2016 | 101.75 | 102.15 | 101.02 | 101.31 | 22,898,758 | -0.51(-0.50%) |
Apr 20, 2016 | 101.67 | 102.41 | 101.30 | 101.83 | 23,891,160 | +0.15(+0.15%) |
Apr 19, 2016 | 101.78 | 102.33 | 101.22 | 101.67 | 25,899,896 | +0.08(+0.08%) |
Apr 18, 2016 | 100.41 | 101.67 | 100.31 | 101.59 | 21,654,294 | +0.76(+0.76%) |
Apr 15, 2016 | 100.34 | 100.99 | 100.30 | 100.83 | 23,616,386 | +0.25(+0.25%) |
Apr 14, 2016 | 100.66 | 101.06 | 100.32 | 100.58 | 28,481,510 | -0.13(-0.13%) |
Apr 13, 2016 | 99.15 | 100.81 | 99.09 | 100.70 | 45,201,352 | +2.13(+2.16%) |
Apr 12, 2016 | 97.55 | 98.79 | 97.23 | 98.58 | 27,942,812 | +1.05(+1.08%) |
Apr 11, 2016 | 98.40 | 99.12 | 97.51 | 97.53 | 28,819,770 | -0.30(-0.31%) |
Apr 08, 2016 | 98.28 | 98.70 | 97.41 | 97.84 | 29,165,442 | +0.39(+0.40%) |
Apr 07, 2016 | 98.07 | 98.53 | 96.96 | 97.45 | 37,133,136 | -1.34(-1.35%) |
Apr 06, 2016 | 97.67 | 98.88 | 97.36 | 98.79 | 31,402,532 | +1.10(+1.13%) |
Apr 05, 2016 | 98.07 | 98.50 | 97.59 | 97.68 | 36,262,436 | -1.12(-1.13%) |
Apr 04, 2016 | 99.45 | 99.82 | 98.72 | 98.80 | 24,010,222 | -0.83(-0.84%) |
Apr 01, 2016 | 98.28 | 99.73 | 98.17 | 99.64 | 33,436,438 | +0.44(+0.44%) |
Mar 31, 2016 | 99.06 | 99.67 | 98.94 | 99.20 | 31,838,896 | +0.28(+0.28%) |
Mar 30, 2016 | 99.43 | 99.64 | 98.68 | 98.92 | 39,724,380 | +0.01(+0.01%) |
Mar 29, 2016 | 95.98 | 98.94 | 95.74 | 98.91 | 52,134,544 | +2.67(+2.78%) |
Mar 28, 2016 | 96.33 | 96.64 | 95.54 | 96.24 | 23,526,388 | +0.12(+0.12%) |
Mar 24, 2016 | 95.26 | 96.12 | 96.12 | 96.12 | 34,487,992 | +0.29(+0.30%) |
Mar 23, 2016 | 97.32 | 97.37 | 95.76 | 95.84 | 43,764,228 | -1.81(-1.85%) |
Mar 22, 2016 | 97.25 | 98.06 | 96.97 | 97.64 | 26,397,738 | -0.12(-0.12%) |
Mar 21, 2016 | 97.84 | 98.28 | 97.52 | 97.76 | 33,439,046 | -0.23(-0.24%) |
Mar 18, 2016 | 97.24 | 98.29 | 97.18 | 97.99 | 40,842,532 | +0.88(+0.90%) |
Mar 17, 2016 | 95.65 | 97.53 | 95.06 | 97.11 | 46,660,792 | +1.47(+1.53%) |
Mar 16, 2016 | 94.52 | 95.95 | 94.52 | 95.65 | 42,439,996 | +0.67(+0.71%) |
Mar 15, 2016 | 95.84 | 95.91 | 94.79 | 94.98 | 38,320,476 | -1.50(-1.56%) |
Mar 14, 2016 | 96.43 | 96.85 | 96.01 | 96.48 | 27,317,144 | -0.25(-0.26%) |
Mar 11, 2016 | 95.47 | 96.85 | 95.35 | 96.73 | 37,612,540 | +2.03(+2.14%) |
Mar 10, 2016 | 95.75 | 96.09 | 93.70 | 94.70 | 54,278,788 | -0.78(-0.81%) |
Mar 09, 2016 | 95.32 | 95.66 | 94.82 | 95.48 | 28,663,414 | +0.48(+0.51%) |
Mar 08, 2016 | 96.81 | 96.81 | 94.89 | 94.99 | 51,665,804 | -2.35(-2.41%) |
Mar 07, 2016 | 95.84 | 97.44 | 95.84 | 97.35 | 43,322,384 | +1.05(+1.09%) |
Mar 04, 2016 | 95.72 | 96.84 | 95.36 | 96.30 | 42,708,684 | +0.53(+0.55%) |
Mar 03, 2016 | 94.81 | 95.79 | 94.69 | 95.77 | 31,556,376 | +0.99(+1.05%) |
Mar 02, 2016 | 93.68 | 94.84 | 93.51 | 94.78 | 27,891,190 | +0.97(+1.03%) |