Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.91 | 92.21 | 91.15 | 91.45 | 12,451,655 | -0.30(-0.33%) |
May 27, 2016 | 91.73 | 91.75 | 91.75 | 91.75 | 5,726,326 | +0.13(+0.14%) |
May 26, 2016 | 91.79 | 91.96 | 91.58 | 91.62 | 4,896,305 | -0.37(-0.40%) |
May 25, 2016 | 91.85 | 92.29 | 91.58 | 91.99 | 6,722,633 | +0.54(+0.59%) |
May 24, 2016 | 91.31 | 92.11 | 91.31 | 91.45 | 7,547,068 | +0.43(+0.47%) |
May 23, 2016 | 91.51 | 91.56 | 90.92 | 91.02 | 7,962,910 | -0.39(-0.43%) |
May 20, 2016 | 91.05 | 91.63 | 90.69 | 91.41 | 9,162,126 | +0.48(+0.53%) |
May 19, 2016 | 91.04 | 91.08 | 90.41 | 90.93 | 10,215,297 | -0.60(-0.65%) |
May 18, 2016 | 91.54 | 91.88 | 90.95 | 91.53 | 10,260,266 | -0.19(-0.21%) |
May 17, 2016 | 92.29 | 92.31 | 91.24 | 91.72 | 11,459,848 | -0.49(-0.53%) |
May 16, 2016 | 91.37 | 92.36 | 91.30 | 92.21 | 7,722,951 | +0.71(+0.77%) |
May 13, 2016 | 91.78 | 91.93 | 91.34 | 91.50 | 8,414,279 | -0.54(-0.59%) |
May 12, 2016 | 92.26 | 92.47 | 91.49 | 92.04 | 8,881,360 | -0.11(-0.12%) |
May 11, 2016 | 92.32 | 92.47 | 92.11 | 92.16 | 8,290,903 | -0.24(-0.26%) |
May 10, 2016 | 91.86 | 92.66 | 91.79 | 92.40 | 10,370,806 | +0.77(+0.84%) |
May 09, 2016 | 91.03 | 91.85 | 90.83 | 91.63 | 8,082,553 | +0.79(+0.87%) |
May 06, 2016 | 90.71 | 91.09 | 90.47 | 90.84 | 7,570,299 | -0.11(-0.12%) |
May 05, 2016 | 90.31 | 91.13 | 90.31 | 90.95 | 6,707,118 | +0.53(+0.59%) |
May 04, 2016 | 90.28 | 90.68 | 90.00 | 90.42 | 6,471,698 | -0.38(-0.42%) |
May 03, 2016 | 90.70 | 91.13 | 90.34 | 90.80 | 9,374,456 | -0.05(-0.05%) |
May 02, 2016 | 90.42 | 90.88 | 90.19 | 90.85 | 6,425,901 | +0.54(+0.60%) |
Apr 29, 2016 | 90.29 | 90.42 | 89.85 | 90.31 | 9,648,645 | -0.32(-0.36%) |
Apr 28, 2016 | 90.33 | 90.82 | 89.96 | 90.63 | 8,240,169 | -0.23(-0.26%) |
Apr 27, 2016 | 91.02 | 91.21 | 90.62 | 90.87 | 7,147,645 | -0.11(-0.12%) |
Apr 26, 2016 | 91.41 | 91.50 | 90.77 | 90.98 | 7,264,627 | -0.48(-0.53%) |
Apr 25, 2016 | 91.30 | 91.49 | 90.63 | 91.46 | 7,619,934 | +0.15(+0.17%) |
Apr 22, 2016 | 91.40 | 91.66 | 90.91 | 91.31 | 9,318,744 | -0.20(-0.22%) |
Apr 21, 2016 | 91.30 | 91.64 | 90.87 | 91.51 | 9,785,087 | -0.01(-0.01%) |
Apr 20, 2016 | 91.20 | 92.01 | 91.09 | 91.52 | 10,192,566 | +0.73(+0.80%) |
Apr 19, 2016 | 89.96 | 91.82 | 89.83 | 90.79 | 13,063,371 | +1.41(+1.58%) |
Apr 18, 2016 | 88.63 | 89.52 | 88.37 | 89.38 | 9,643,261 | +0.60(+0.68%) |
Apr 15, 2016 | 88.69 | 88.96 | 88.23 | 88.78 | 12,482,495 | +0.27(+0.31%) |
Apr 14, 2016 | 88.63 | 88.87 | 88.19 | 88.50 | 5,531,532 | -0.02(-0.03%) |
Apr 13, 2016 | 88.63 | 88.92 | 88.08 | 88.53 | 7,146,382 | +0.22(+0.25%) |
Apr 12, 2016 | 87.83 | 88.83 | 87.63 | 88.31 | 10,439,964 | +0.51(+0.58%) |
Apr 11, 2016 | 87.95 | 88.33 | 87.55 | 87.80 | 8,468,718 | -0.10(-0.12%) |
Apr 08, 2016 | 88.13 | 88.34 | 87.63 | 87.91 | 7,820,713 | -0.14(-0.16%) |
Apr 07, 2016 | 87.83 | 88.33 | 87.53 | 88.05 | 9,708,717 | -0.12(-0.14%) |
Apr 06, 2016 | 87.60 | 88.23 | 86.93 | 88.17 | 8,474,841 | +0.38(+0.43%) |
Apr 05, 2016 | 87.21 | 88.50 | 87.03 | 87.79 | 9,852,426 | +0.29(+0.33%) |
Apr 04, 2016 | 87.68 | 87.91 | 87.23 | 87.50 | 13,240,739 | -0.48(-0.55%) |
Apr 01, 2016 | 87.02 | 88.06 | 86.77 | 87.98 | 11,223,204 | +0.80(+0.92%) |
Mar 31, 2016 | 87.72 | 87.81 | 87.05 | 87.18 | 10,136,607 | -0.63(-0.72%) |
Mar 30, 2016 | 88.19 | 88.28 | 87.77 | 87.81 | 6,513,315 | -0.13(-0.15%) |
Mar 29, 2016 | 87.26 | 88.03 | 86.81 | 87.94 | 8,206,501 | +0.73(+0.84%) |
Mar 28, 2016 | 87.35 | 87.75 | 87.07 | 87.21 | 5,880,287 | -0.06(-0.07%) |
Mar 24, 2016 | 87.20 | 87.27 | 87.27 | 87.27 | 7,799,449 | -0.15(-0.18%) |
Mar 23, 2016 | 86.45 | 87.69 | 86.38 | 87.43 | 10,165,921 | +0.90(+1.04%) |
Mar 22, 2016 | 86.44 | 86.72 | 86.26 | 86.52 | 9,707,178 | +0.08(+0.09%) |
Mar 21, 2016 | 86.55 | 86.82 | 85.85 | 86.44 | 9,524,656 | -0.18(-0.20%) |
Mar 18, 2016 | 86.21 | 86.89 | 85.70 | 86.62 | 18,315,956 | +0.61(+0.71%) |
Mar 17, 2016 | 86.60 | 86.70 | 85.77 | 86.01 | 10,637,148 | -0.54(-0.62%) |
Mar 16, 2016 | 86.80 | 86.84 | 86.12 | 86.55 | 8,767,701 | -0.28(-0.32%) |
Mar 15, 2016 | 86.72 | 87.30 | 86.02 | 86.83 | 10,519,977 | +0.08(+0.09%) |
Mar 14, 2016 | 86.96 | 87.26 | 86.47 | 86.75 | 8,988,706 | -0.04(-0.05%) |
Mar 11, 2016 | 86.62 | 87.01 | 86.39 | 86.79 | 9,635,318 | +0.46(+0.53%) |
Mar 10, 2016 | 86.21 | 86.60 | 85.47 | 86.33 | 12,999,802 | +0.24(+0.28%) |
Mar 09, 2016 | 86.09 | 86.23 | 85.48 | 86.09 | 9,387,392 | +0.50(+0.58%) |
Mar 08, 2016 | 85.83 | 86.03 | 85.38 | 85.59 | 9,472,871 | -0.42(-0.49%) |
Mar 07, 2016 | 85.41 | 86.15 | 85.00 | 86.01 | 8,654,467 | +0.19(+0.23%) |
Mar 04, 2016 | 85.82 | 86.20 | 85.47 | 85.81 | 8,334,555 | -0.12(-0.14%) |
Mar 03, 2016 | 86.07 | 86.22 | 85.11 | 85.93 | 8,597,023 | -0.31(-0.36%) |
Mar 02, 2016 | 86.14 | 86.55 | 85.76 | 86.25 | 12,121,294 | -0.14(-0.17%) |