Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.04 | 95.68 | 94.42 | 94.96 | 2,566,897 | -0.03(-0.04%) |
May 27, 2016 | 94.52 | 95.00 | 95.00 | 95.00 | 1,239,425 | +0.48(+0.51%) |
May 26, 2016 | 94.42 | 94.65 | 94.02 | 94.52 | 1,448,584 | +0.05(+0.05%) |
May 25, 2016 | 94.65 | 95.16 | 94.29 | 94.47 | 1,418,556 | +0.08(+0.09%) |
May 24, 2016 | 92.86 | 94.43 | 92.77 | 94.38 | 1,666,305 | +1.71(+1.84%) |
May 23, 2016 | 92.93 | 93.34 | 92.53 | 92.68 | 1,334,951 | -0.42(-0.45%) |
May 20, 2016 | 92.14 | 93.57 | 91.60 | 93.09 | 2,171,417 | +1.49(+1.63%) |
May 19, 2016 | 91.96 | 92.33 | 91.40 | 91.60 | 1,969,059 | -1.00(-1.08%) |
May 18, 2016 | 91.74 | 93.09 | 91.50 | 92.60 | 1,618,927 | +0.73(+0.80%) |
May 17, 2016 | 93.25 | 93.40 | 91.60 | 91.87 | 1,791,452 | -1.51(-1.62%) |
May 16, 2016 | 93.40 | 93.90 | 93.13 | 93.38 | 1,388,213 | -0.36(-0.38%) |
May 13, 2016 | 93.87 | 94.02 | 93.13 | 93.74 | 1,932,991 | +0.02(+0.03%) |
May 12, 2016 | 93.34 | 94.05 | 92.88 | 93.72 | 1,532,241 | +0.56(+0.60%) |
May 11, 2016 | 93.44 | 94.12 | 93.10 | 93.16 | 1,826,374 | -0.25(-0.27%) |
May 10, 2016 | 92.35 | 93.42 | 92.14 | 93.41 | 1,522,906 | +1.21(+1.32%) |
May 09, 2016 | 91.61 | 92.39 | 91.53 | 92.19 | 1,132,524 | +0.30(+0.33%) |
May 06, 2016 | 91.94 | 92.01 | 91.30 | 91.89 | 1,530,142 | -0.25(-0.27%) |
May 05, 2016 | 91.84 | 92.48 | 91.74 | 92.14 | 1,911,235 | +0.85(+0.93%) |
May 04, 2016 | 91.12 | 91.68 | 90.42 | 91.30 | 1,620,662 | -0.50(-0.54%) |
May 03, 2016 | 91.25 | 92.09 | 91.20 | 91.79 | 1,510,247 | -0.48(-0.52%) |
May 02, 2016 | 91.53 | 92.58 | 91.53 | 92.28 | 1,699,424 | +0.84(+0.92%) |
Apr 29, 2016 | 90.65 | 91.62 | 90.27 | 91.44 | 2,040,356 | +0.64(+0.71%) |
Apr 28, 2016 | 90.45 | 91.41 | 90.16 | 90.80 | 1,740,802 | -0.33(-0.37%) |
Apr 27, 2016 | 91.63 | 91.63 | 90.59 | 91.13 | 2,814,895 | -0.37(-0.40%) |
Apr 26, 2016 | 92.04 | 92.29 | 91.15 | 91.49 | 1,941,064 | -0.31(-0.34%) |
Apr 25, 2016 | 91.98 | 92.06 | 91.11 | 91.80 | 1,781,636 | -0.42(-0.45%) |
Apr 22, 2016 | 90.82 | 92.49 | 90.77 | 92.22 | 2,432,142 | +1.71(+1.88%) |
Apr 21, 2016 | 92.79 | 93.49 | 90.06 | 90.51 | 6,098,178 | -5.83(-6.05%) |
Apr 20, 2016 | 97.04 | 97.08 | 95.80 | 96.35 | 2,358,903 | -0.39(-0.40%) |
Apr 19, 2016 | 97.19 | 97.54 | 96.59 | 96.74 | 1,462,685 | +0.22(+0.22%) |
Apr 18, 2016 | 96.70 | 96.79 | 96.04 | 96.52 | 2,824,907 | -0.18(-0.19%) |
Apr 15, 2016 | 96.30 | 97.03 | 95.97 | 96.70 | 1,863,695 | +0.72(+0.75%) |
Apr 14, 2016 | 96.40 | 96.50 | 95.76 | 95.98 | 1,908,981 | -0.50(-0.52%) |
Apr 13, 2016 | 96.40 | 96.66 | 95.58 | 96.48 | 1,783,557 | +0.64(+0.67%) |
Apr 12, 2016 | 95.52 | 95.92 | 94.96 | 95.84 | 2,102,703 | +0.34(+0.36%) |
Apr 11, 2016 | 95.97 | 96.74 | 95.46 | 95.50 | 1,414,185 | -0.37(-0.39%) |
Apr 08, 2016 | 95.51 | 96.52 | 95.51 | 95.87 | 1,090,205 | +0.61(+0.64%) |
Apr 07, 2016 | 96.16 | 96.16 | 95.15 | 95.26 | 1,555,252 | -1.19(-1.23%) |
Apr 06, 2016 | 96.55 | 96.83 | 95.65 | 96.45 | 1,976,825 | -0.17(-0.17%) |
Apr 05, 2016 | 97.40 | 98.04 | 96.53 | 96.62 | 1,460,461 | -1.19(-1.22%) |
Apr 04, 2016 | 97.88 | 98.41 | 97.49 | 97.81 | 1,317,438 | +0.13(+0.14%) |
Apr 01, 2016 | 96.86 | 97.80 | 96.44 | 97.68 | 1,777,610 | +0.57(+0.59%) |
Mar 31, 2016 | 97.67 | 97.85 | 96.92 | 97.10 | 1,335,807 | -0.60(-0.61%) |
Mar 30, 2016 | 97.30 | 97.93 | 97.11 | 97.70 | 1,379,515 | +0.85(+0.88%) |
Mar 29, 2016 | 96.69 | 97.24 | 96.32 | 96.85 | 1,483,328 | +0.13(+0.14%) |
Mar 28, 2016 | 96.60 | 96.85 | 96.15 | 96.72 | 1,063,923 | +0.72(+0.75%) |
Mar 24, 2016 | 96.21 | 96.00 | 96.00 | 96.00 | 1,775,123 | -0.42(-0.43%) |
Mar 23, 2016 | 96.64 | 96.89 | 95.72 | 96.42 | 1,753,130 | -0.14(-0.15%) |
Mar 22, 2016 | 96.47 | 97.16 | 96.13 | 96.56 | 1,837,026 | +0.03(+0.03%) |
Mar 21, 2016 | 95.95 | 96.78 | 95.95 | 96.54 | 1,443,054 | +0.22(+0.23%) |
Mar 18, 2016 | 96.50 | 96.51 | 95.52 | 96.31 | 6,297,591 | -0.06(-0.06%) |
Mar 17, 2016 | 95.46 | 96.65 | 95.21 | 96.37 | 1,825,243 | +0.96(+1.00%) |
Mar 16, 2016 | 94.43 | 95.69 | 94.43 | 95.41 | 1,693,534 | +0.63(+0.67%) |
Mar 15, 2016 | 93.38 | 95.16 | 93.25 | 94.78 | 1,837,901 | +0.92(+0.98%) |
Mar 14, 2016 | 94.56 | 94.68 | 93.42 | 93.87 | 2,081,852 | -0.68(-0.72%) |
Mar 11, 2016 | 93.34 | 94.57 | 93.29 | 94.55 | 2,378,432 | +1.76(+1.89%) |
Mar 10, 2016 | 92.57 | 93.48 | 92.00 | 92.79 | 2,022,809 | +0.17(+0.18%) |
Mar 09, 2016 | 92.77 | 92.93 | 92.21 | 92.63 | 1,745,287 | +0.40(+0.43%) |
Mar 08, 2016 | 91.07 | 92.83 | 91.07 | 92.23 | 2,273,954 | +0.87(+0.96%) |
Mar 07, 2016 | 91.03 | 91.42 | 90.65 | 91.35 | 1,482,933 | +0.01(+0.01%) |
Mar 04, 2016 | 91.33 | 91.50 | 90.24 | 91.35 | 1,659,264 | +0.50(+0.55%) |
Mar 03, 2016 | 90.95 | 91.25 | 89.88 | 90.85 | 2,198,923 | -0.33(-0.36%) |
Mar 02, 2016 | 91.06 | 91.38 | 90.75 | 91.18 | 1,838,302 | +0.06(+0.06%) |