Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.57 | 91.69 | 90.70 | 91.05 | 876,691 | -0.08(-0.09%) |
May 27, 2016 | 90.34 | 91.13 | 91.13 | 91.13 | 526,628 | +1.08(+1.20%) |
May 26, 2016 | 90.46 | 90.66 | 89.83 | 90.05 | 538,329 | -0.52(-0.57%) |
May 25, 2016 | 90.48 | 91.02 | 90.40 | 90.57 | 959,543 | +0.30(+0.33%) |
May 24, 2016 | 87.28 | 90.49 | 87.16 | 90.27 | 1,380,919 | +3.78(+4.36%) |
May 23, 2016 | 86.58 | 86.93 | 86.07 | 86.50 | 1,174,725 | -0.11(-0.13%) |
May 20, 2016 | 86.41 | 87.03 | 86.31 | 86.61 | 902,199 | +0.70(+0.82%) |
May 19, 2016 | 86.73 | 86.85 | 85.29 | 85.91 | 1,160,624 | -1.01(-1.16%) |
May 18, 2016 | 86.18 | 87.62 | 85.81 | 86.91 | 2,336,409 | +0.77(+0.89%) |
May 17, 2016 | 86.69 | 87.35 | 86.00 | 86.15 | 968,235 | -0.98(-1.13%) |
May 16, 2016 | 86.42 | 87.57 | 86.22 | 87.13 | 865,592 | +0.87(+1.01%) |
May 13, 2016 | 86.92 | 87.57 | 85.89 | 86.26 | 1,011,790 | -0.85(-0.97%) |
May 12, 2016 | 87.85 | 88.23 | 86.33 | 87.10 | 1,488,330 | -0.15(-0.17%) |
May 11, 2016 | 88.13 | 88.74 | 87.23 | 87.25 | 1,147,982 | -1.28(-1.44%) |
May 10, 2016 | 87.32 | 88.64 | 86.94 | 88.53 | 936,332 | +1.50(+1.72%) |
May 09, 2016 | 86.89 | 87.25 | 86.46 | 87.03 | 982,071 | +0.18(+0.21%) |
May 06, 2016 | 85.50 | 87.20 | 85.50 | 86.85 | 1,079,147 | +1.08(+1.25%) |
May 05, 2016 | 86.24 | 86.81 | 85.63 | 85.77 | 925,864 | -0.35(-0.41%) |
May 04, 2016 | 86.19 | 86.56 | 85.41 | 86.12 | 1,488,844 | -0.83(-0.95%) |
May 03, 2016 | 87.57 | 88.04 | 86.26 | 86.95 | 1,275,250 | -1.32(-1.50%) |
May 02, 2016 | 88.07 | 88.63 | 86.97 | 88.27 | 1,308,185 | +0.27(+0.30%) |
Apr 29, 2016 | 88.08 | 88.16 | 84.69 | 88.00 | 4,859,000 | -3.11(-3.41%) |
Apr 28, 2016 | 91.52 | 92.69 | 90.85 | 91.11 | 1,099,541 | -0.64(-0.70%) |
Apr 27, 2016 | 91.11 | 92.06 | 90.91 | 91.76 | 726,159 | +0.10(+0.11%) |
Apr 26, 2016 | 90.41 | 91.86 | 90.10 | 91.65 | 856,141 | +0.74(+0.82%) |
Apr 25, 2016 | 90.74 | 91.34 | 90.49 | 90.91 | 993,811 | +0.09(+0.10%) |
Apr 22, 2016 | 90.91 | 91.80 | 90.56 | 90.82 | 1,494,717 | -0.78(-0.85%) |
Apr 21, 2016 | 92.35 | 92.85 | 91.59 | 91.60 | 911,289 | -1.05(-1.13%) |
Apr 20, 2016 | 91.53 | 92.83 | 91.16 | 92.65 | 1,105,244 | +1.08(+1.18%) |
Apr 19, 2016 | 91.21 | 92.01 | 90.97 | 91.56 | 944,009 | +0.87(+0.96%) |
Apr 18, 2016 | 89.68 | 91.00 | 89.24 | 90.69 | 693,755 | +0.78(+0.87%) |
Apr 15, 2016 | 90.09 | 90.33 | 89.22 | 89.91 | 897,384 | -0.18(-0.20%) |
Apr 14, 2016 | 89.97 | 90.39 | 89.56 | 90.09 | 1,041,255 | +0.03(+0.03%) |
Apr 13, 2016 | 88.30 | 90.50 | 88.30 | 90.06 | 1,264,327 | +2.43(+2.77%) |
Apr 12, 2016 | 86.70 | 87.84 | 86.44 | 87.64 | 915,003 | +1.24(+1.44%) |
Apr 11, 2016 | 86.24 | 87.52 | 85.86 | 86.40 | 1,240,561 | +0.61(+0.71%) |
Apr 08, 2016 | 86.16 | 86.96 | 85.39 | 85.79 | 797,544 | +0.41(+0.48%) |
Apr 07, 2016 | 85.59 | 86.81 | 85.15 | 85.38 | 1,268,327 | -1.45(-1.67%) |
Apr 06, 2016 | 86.22 | 87.07 | 85.73 | 86.83 | 1,516,481 | +0.62(+0.71%) |
Apr 05, 2016 | 87.30 | 87.62 | 86.05 | 86.21 | 1,334,731 | -2.28(-2.58%) |
Apr 04, 2016 | 89.82 | 90.20 | 88.45 | 88.49 | 857,255 | -1.20(-1.34%) |
Apr 01, 2016 | 87.93 | 89.91 | 87.88 | 89.70 | 1,411,044 | +0.92(+1.04%) |
Mar 31, 2016 | 88.00 | 88.98 | 87.70 | 88.78 | 1,104,365 | +0.64(+0.73%) |
Mar 30, 2016 | 88.13 | 88.57 | 87.80 | 88.13 | 1,020,914 | +0.31(+0.36%) |
Mar 29, 2016 | 85.40 | 87.83 | 85.40 | 87.82 | 1,098,788 | +2.34(+2.73%) |
Mar 28, 2016 | 85.64 | 86.15 | 84.94 | 85.49 | 1,172,566 | +0.03(+0.03%) |
Mar 24, 2016 | 85.98 | 85.46 | 85.46 | 85.46 | 1,962,918 | -1.20(-1.39%) |
Mar 23, 2016 | 87.81 | 88.48 | 86.56 | 86.66 | 1,647,163 | -1.52(-1.72%) |
Mar 22, 2016 | 87.11 | 88.68 | 87.03 | 88.18 | 1,612,881 | -0.03(-0.03%) |
Mar 21, 2016 | 89.09 | 89.18 | 87.72 | 88.21 | 1,206,324 | -1.03(-1.15%) |
Mar 18, 2016 | 89.77 | 90.62 | 89.01 | 89.24 | 2,308,667 | -0.40(-0.45%) |
Mar 17, 2016 | 87.10 | 90.41 | 87.10 | 89.64 | 2,158,849 | +2.56(+2.93%) |
Mar 16, 2016 | 85.50 | 87.29 | 85.49 | 87.09 | 689,815 | +1.03(+1.20%) |
Mar 15, 2016 | 85.59 | 86.27 | 85.09 | 86.06 | 828,948 | -0.07(-0.09%) |
Mar 14, 2016 | 86.36 | 86.87 | 85.58 | 86.13 | 1,109,409 | -0.75(-0.87%) |
Mar 11, 2016 | 86.25 | 87.25 | 86.06 | 86.88 | 1,849,305 | +1.26(+1.47%) |
Mar 10, 2016 | 85.63 | 87.15 | 84.81 | 85.62 | 1,691,646 | +0.06(+0.08%) |
Mar 09, 2016 | 86.04 | 86.07 | 84.81 | 85.56 | 883,250 | +0.26(+0.30%) |
Mar 08, 2016 | 85.75 | 86.07 | 85.15 | 85.30 | 1,179,329 | -1.54(-1.78%) |
Mar 07, 2016 | 86.86 | 87.16 | 86.06 | 86.85 | 1,396,881 | -0.86(-0.99%) |
Mar 04, 2016 | 87.32 | 88.03 | 86.50 | 87.71 | 1,591,068 | +0.50(+0.57%) |
Mar 03, 2016 | 84.58 | 87.36 | 83.58 | 87.21 | 2,382,894 | +2.35(+2.77%) |
Mar 02, 2016 | 83.55 | 85.08 | 83.50 | 84.86 | 1,577,183 | +0.70(+0.83%) |