Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.94 | 91.96 | 90.22 | 90.44 | 483,269 | -1.18(-1.28%) |
May 27, 2016 | 91.29 | 91.62 | 91.62 | 91.62 | 277,290 | +0.44(+0.48%) |
May 26, 2016 | 91.21 | 91.37 | 90.89 | 91.18 | 244,253 | +0.12(+0.14%) |
May 25, 2016 | 90.95 | 91.31 | 90.91 | 91.05 | 327,733 | +0.30(+0.33%) |
May 24, 2016 | 89.81 | 90.85 | 89.77 | 90.75 | 562,989 | +2.47(+2.80%) |
May 23, 2016 | 88.33 | 88.67 | 88.18 | 88.29 | 321,466 | -0.07(-0.08%) |
May 20, 2016 | 88.99 | 89.06 | 88.33 | 88.35 | 273,795 | -0.44(-0.49%) |
May 19, 2016 | 88.76 | 88.91 | 87.94 | 88.79 | 380,454 | -0.27(-0.30%) |
May 18, 2016 | 89.47 | 89.78 | 88.59 | 89.06 | 550,010 | +0.10(+0.11%) |
May 17, 2016 | 89.98 | 90.12 | 88.79 | 88.96 | 506,273 | -1.55(-1.71%) |
May 16, 2016 | 89.97 | 90.80 | 89.88 | 90.51 | 338,317 | +0.40(+0.44%) |
May 13, 2016 | 89.97 | 90.61 | 89.92 | 90.11 | 326,547 | -0.56(-0.62%) |
May 12, 2016 | 91.10 | 91.15 | 90.34 | 90.67 | 496,681 | +0.07(+0.08%) |
May 11, 2016 | 90.69 | 91.04 | 90.47 | 90.60 | 464,046 | -0.43(-0.47%) |
May 10, 2016 | 90.41 | 91.07 | 90.28 | 91.03 | 444,072 | +0.46(+0.51%) |
May 09, 2016 | 90.43 | 90.82 | 90.30 | 90.56 | 383,824 | +0.39(+0.43%) |
May 06, 2016 | 89.35 | 90.19 | 89.27 | 90.17 | 385,641 | -0.07(-0.08%) |
May 05, 2016 | 89.64 | 90.44 | 89.57 | 90.25 | 434,161 | +0.67(+0.75%) |
May 04, 2016 | 88.95 | 89.68 | 88.80 | 89.58 | 606,002 | -0.55(-0.61%) |
May 03, 2016 | 90.21 | 90.44 | 89.69 | 90.12 | 597,768 | -0.40(-0.44%) |
May 02, 2016 | 89.37 | 90.65 | 89.37 | 90.52 | 500,448 | +0.75(+0.83%) |
Apr 29, 2016 | 89.83 | 90.18 | 89.41 | 89.78 | 544,241 | -0.61(-0.68%) |
Apr 28, 2016 | 89.73 | 90.88 | 89.64 | 90.39 | 591,522 | -0.11(-0.12%) |
Apr 27, 2016 | 90.49 | 90.72 | 89.92 | 90.50 | 756,520 | -0.46(-0.50%) |
Apr 26, 2016 | 91.09 | 91.45 | 90.75 | 90.95 | 491,909 | -0.18(-0.20%) |
Apr 25, 2016 | 90.32 | 91.14 | 90.25 | 91.14 | 417,119 | +0.40(+0.44%) |
Apr 22, 2016 | 90.54 | 90.80 | 90.03 | 90.74 | 454,651 | +0.06(+0.06%) |
Apr 21, 2016 | 90.76 | 91.24 | 90.51 | 90.68 | 636,343 | -1.85(-2.00%) |
Apr 20, 2016 | 92.10 | 93.12 | 92.10 | 92.53 | 543,608 | -0.48(-0.52%) |
Apr 19, 2016 | 92.93 | 93.06 | 92.40 | 93.01 | 817,884 | +1.94(+2.13%) |
Apr 18, 2016 | 90.46 | 91.23 | 90.41 | 91.07 | 415,231 | -0.05(-0.05%) |
Apr 15, 2016 | 90.76 | 91.20 | 90.69 | 91.12 | 513,824 | +0.63(+0.70%) |
Apr 14, 2016 | 90.32 | 90.76 | 90.08 | 90.49 | 523,486 | -0.10(-0.11%) |
Apr 13, 2016 | 90.59 | 90.80 | 90.07 | 90.59 | 597,929 | +0.39(+0.43%) |
Apr 12, 2016 | 89.76 | 90.28 | 89.16 | 90.20 | 657,356 | +1.12(+1.26%) |
Apr 11, 2016 | 89.53 | 89.97 | 89.08 | 89.08 | 420,251 | -0.23(-0.26%) |
Apr 08, 2016 | 89.14 | 89.58 | 88.83 | 89.31 | 636,717 | +0.64(+0.72%) |
Apr 07, 2016 | 89.48 | 89.81 | 88.46 | 88.67 | 596,094 | -0.51(-0.57%) |
Apr 06, 2016 | 88.33 | 89.27 | 88.21 | 89.18 | 517,857 | +1.01(+1.15%) |
Apr 05, 2016 | 88.58 | 88.68 | 88.11 | 88.17 | 596,555 | -1.38(-1.55%) |
Apr 04, 2016 | 90.02 | 90.06 | 89.25 | 89.55 | 871,184 | +0.50(+0.56%) |
Apr 01, 2016 | 87.96 | 89.13 | 87.83 | 89.06 | 588,512 | -0.34(-0.38%) |
Mar 31, 2016 | 89.62 | 89.93 | 89.33 | 89.40 | 387,290 | -0.69(-0.76%) |
Mar 30, 2016 | 90.66 | 90.78 | 89.84 | 90.08 | 1,206,461 | +0.69(+0.77%) |
Mar 29, 2016 | 88.77 | 89.42 | 88.29 | 89.40 | 693,933 | +1.27(+1.44%) |
Mar 28, 2016 | 88.67 | 88.67 | 87.99 | 88.13 | 404,403 | +0.05(+0.06%) |
Mar 24, 2016 | 87.13 | 88.08 | 88.08 | 88.08 | 480,008 | +0.15(+0.17%) |
Mar 23, 2016 | 88.67 | 88.70 | 87.76 | 87.93 | 1,893,261 | -0.41(-0.47%) |
Mar 22, 2016 | 87.61 | 88.67 | 87.59 | 88.34 | 1,034,400 | -0.67(-0.75%) |
Mar 21, 2016 | 88.49 | 89.29 | 88.48 | 89.01 | 888,041 | -0.90(-1.00%) |
Mar 18, 2016 | 89.77 | 90.20 | 89.66 | 89.92 | 668,508 | -0.40(-0.44%) |
Mar 17, 2016 | 89.47 | 90.55 | 89.30 | 90.32 | 602,699 | +0.62(+0.69%) |
Mar 16, 2016 | 88.73 | 89.84 | 88.64 | 89.69 | 620,572 | +0.67(+0.75%) |
Mar 15, 2016 | 88.82 | 89.16 | 88.72 | 89.02 | 460,951 | -0.41(-0.45%) |
Mar 14, 2016 | 89.42 | 89.73 | 89.19 | 89.43 | 645,166 | +0.07(+0.08%) |
Mar 11, 2016 | 89.07 | 89.53 | 89.01 | 89.35 | 888,604 | +1.19(+1.34%) |
Mar 10, 2016 | 88.56 | 89.02 | 87.31 | 88.17 | 1,078,434 | -0.31(-0.35%) |
Mar 09, 2016 | 88.58 | 88.90 | 88.25 | 88.48 | 598,110 | +0.51(+0.58%) |
Mar 08, 2016 | 87.64 | 88.24 | 87.23 | 87.96 | 448,556 | +0.40(+0.45%) |
Mar 07, 2016 | 86.91 | 87.95 | 86.79 | 87.56 | 577,405 | -0.52(-0.59%) |
Mar 04, 2016 | 88.03 | 88.58 | 87.85 | 88.09 | 800,969 | +0.83(+0.95%) |
Mar 03, 2016 | 86.69 | 87.46 | 86.50 | 87.26 | 1,017,544 | +0.37(+0.43%) |
Mar 02, 2016 | 85.91 | 86.91 | 85.65 | 86.88 | 1,035,765 | -0.11(-0.12%) |