Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.67 | 95.15 | 93.61 | 94.84 | 128,253 | +0.32(+0.34%) |
May 27, 2016 | 94.82 | 94.52 | 94.52 | 94.52 | 95,896 | -0.42(-0.44%) |
May 26, 2016 | 94.62 | 95.28 | 94.62 | 94.94 | 31,696 | +0.74(+0.79%) |
May 25, 2016 | 94.86 | 95.25 | 94.20 | 94.20 | 42,812 | -0.68(-0.72%) |
May 24, 2016 | 95.10 | 95.30 | 94.34 | 94.88 | 92,663 | -0.61(-0.64%) |
May 23, 2016 | 95.49 | 95.79 | 94.99 | 95.49 | 32,013 | +0.27(+0.28%) |
May 20, 2016 | 94.79 | 95.37 | 94.64 | 95.22 | 55,802 | +0.13(+0.13%) |
May 19, 2016 | 94.54 | 95.32 | 94.54 | 95.09 | 55,276 | +0.70(+0.75%) |
May 18, 2016 | 95.88 | 95.88 | 93.89 | 94.38 | 110,291 | -1.83(-1.90%) |
May 17, 2016 | 96.22 | 96.74 | 96.04 | 96.21 | 53,462 | -0.01(-0.01%) |
May 16, 2016 | 96.43 | 96.43 | 95.80 | 96.22 | 1,145,153 | -0.58(-0.60%) |
May 13, 2016 | 96.02 | 96.96 | 95.90 | 96.80 | 178,547 | +1.11(+1.16%) |
May 12, 2016 | 95.26 | 95.76 | 95.09 | 95.69 | 112,277 | -0.55(-0.58%) |
May 11, 2016 | 95.26 | 96.47 | 95.26 | 96.25 | 85,103 | +0.77(+0.81%) |
May 10, 2016 | 95.48 | 95.61 | 95.16 | 95.48 | 57,565 | +0.24(+0.25%) |
May 09, 2016 | 94.98 | 95.37 | 94.81 | 95.24 | 77,365 | +0.22(+0.24%) |
May 06, 2016 | 95.41 | 95.41 | 94.86 | 95.01 | 75,990 | -0.55(-0.57%) |
May 05, 2016 | 94.59 | 95.57 | 94.24 | 95.56 | 63,493 | +1.00(+1.05%) |
May 04, 2016 | 94.06 | 94.70 | 93.71 | 94.56 | 54,774 | +0.73(+0.78%) |
May 03, 2016 | 94.00 | 94.47 | 93.83 | 93.83 | 170,084 | +1.38(+1.49%) |
May 02, 2016 | 93.19 | 93.43 | 92.45 | 92.45 | 115,606 | -1.43(-1.52%) |
Apr 29, 2016 | 92.62 | 93.88 | 92.25 | 93.88 | 104,132 | +0.74(+0.80%) |
Apr 28, 2016 | 92.44 | 93.35 | 92.24 | 93.14 | 74,470 | +0.53(+0.57%) |
Apr 27, 2016 | 92.11 | 92.96 | 91.83 | 92.61 | 81,041 | +1.20(+1.31%) |
Apr 26, 2016 | 92.12 | 92.12 | 91.35 | 91.41 | 271,045 | -0.87(-0.94%) |
Apr 25, 2016 | 92.30 | 92.60 | 92.15 | 92.28 | 102,948 | -0.48(-0.52%) |
Apr 22, 2016 | 93.13 | 93.21 | 92.60 | 92.76 | 151,093 | -0.34(-0.36%) |
Apr 21, 2016 | 92.94 | 93.46 | 92.80 | 93.10 | 137,641 | -0.84(-0.89%) |
Apr 20, 2016 | 95.84 | 96.14 | 93.85 | 93.94 | 227,355 | -1.41(-1.48%) |
Apr 19, 2016 | 95.55 | 95.76 | 94.82 | 95.34 | 109,181 | -0.44(-0.46%) |
Apr 18, 2016 | 95.82 | 95.82 | 95.14 | 95.78 | 62,250 | -0.34(-0.35%) |
Apr 15, 2016 | 95.63 | 96.73 | 95.63 | 96.12 | 135,978 | +0.86(+0.90%) |
Apr 14, 2016 | 95.33 | 95.78 | 95.09 | 95.26 | 56,147 | -0.64(-0.67%) |
Apr 13, 2016 | 95.09 | 96.18 | 95.00 | 95.90 | 82,705 | +0.47(+0.49%) |
Apr 12, 2016 | 95.49 | 95.90 | 95.09 | 95.43 | 87,395 | -0.88(-0.92%) |
Apr 11, 2016 | 95.84 | 96.63 | 95.48 | 96.32 | 39,608 | -0.28(-0.29%) |
Apr 08, 2016 | 96.78 | 96.83 | 96.25 | 96.59 | 74,732 | -0.95(-0.97%) |
Apr 07, 2016 | 96.72 | 97.63 | 96.58 | 97.54 | 123,436 | +1.79(+1.87%) |
Apr 06, 2016 | 96.12 | 96.12 | 95.40 | 95.75 | 49,899 | -1.06(-1.09%) |
Apr 05, 2016 | 96.55 | 96.89 | 96.35 | 96.80 | 89,320 | +1.41(+1.48%) |
Apr 04, 2016 | 95.22 | 95.63 | 94.92 | 95.40 | 80,401 | +0.16(+0.17%) |
Apr 01, 2016 | 95.50 | 95.82 | 94.46 | 95.23 | 120,361 | +0.30(+0.32%) |
Mar 31, 2016 | 94.16 | 95.06 | 94.02 | 94.93 | 57,768 | +0.73(+0.77%) |
Mar 30, 2016 | 94.47 | 94.50 | 93.46 | 94.20 | 104,679 | -1.07(-1.12%) |
Mar 29, 2016 | 95.04 | 95.55 | 94.79 | 95.28 | 211,048 | +0.96(+1.02%) |
Mar 28, 2016 | 94.00 | 94.86 | 94.00 | 94.32 | 79,385 | +0.11(+0.12%) |
Mar 24, 2016 | 95.37 | 94.20 | 94.20 | 94.20 | 106,714 | -0.10(-0.11%) |
Mar 23, 2016 | 93.00 | 94.50 | 92.94 | 94.31 | 118,415 | +1.62(+1.74%) |
Mar 22, 2016 | 93.38 | 93.59 | 92.55 | 92.69 | 40,753 | +0.01(+0.01%) |
Mar 21, 2016 | 92.95 | 93.26 | 92.34 | 92.68 | 167,767 | -0.99(-1.06%) |
Mar 18, 2016 | 93.88 | 94.19 | 93.49 | 93.68 | 154,758 | +0.23(+0.25%) |
Mar 17, 2016 | 93.19 | 94.12 | 93.07 | 93.45 | 130,960 | +0.73(+0.79%) |
Mar 16, 2016 | 92.83 | 93.22 | 92.28 | 92.72 | 113,014 | +0.08(+0.09%) |
Mar 15, 2016 | 93.49 | 93.53 | 92.48 | 92.63 | 58,928 | +0.04(+0.05%) |
Mar 14, 2016 | 92.79 | 93.28 | 92.55 | 92.59 | 86,548 | +0.17(+0.18%) |
Mar 11, 2016 | 93.88 | 94.02 | 92.19 | 92.42 | 75,599 | -1.32(-1.40%) |
Mar 10, 2016 | 94.55 | 94.73 | 92.92 | 93.74 | 64,151 | -0.43(-0.46%) |
Mar 09, 2016 | 93.97 | 94.53 | 93.66 | 94.17 | 77,882 | -0.66(-0.70%) |
Mar 08, 2016 | 95.29 | 95.89 | 94.79 | 94.83 | 118,878 | +1.48(+1.59%) |
Mar 07, 2016 | 93.36 | 93.52 | 92.81 | 93.35 | 78,438 | -0.19(-0.21%) |
Mar 04, 2016 | 93.60 | 93.96 | 92.86 | 93.54 | 171,163 | -0.74(-0.78%) |
Mar 03, 2016 | 93.80 | 94.56 | 93.51 | 94.28 | 77,702 | +0.83(+0.88%) |
Mar 02, 2016 | 92.98 | 93.65 | 92.83 | 93.45 | 84,718 | +0.48(+0.51%) |