Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.25 | 95.36 | 94.34 | 94.75 | 40,922 | -0.31(-0.33%) |
May 27, 2016 | 94.88 | 95.06 | 95.06 | 95.06 | 28,976 | +0.27(+0.28%) |
May 26, 2016 | 94.69 | 94.87 | 94.66 | 94.79 | 25,658 | +0.10(+0.11%) |
May 25, 2016 | 94.55 | 94.93 | 94.50 | 94.69 | 46,063 | +0.18(+0.19%) |
May 24, 2016 | 93.52 | 94.63 | 93.52 | 94.51 | 67,665 | +1.25(+1.34%) |
May 23, 2016 | 93.38 | 93.51 | 93.25 | 93.27 | 40,155 | +0.00(+0.00%) |
May 20, 2016 | 93.60 | 93.72 | 93.17 | 93.27 | 39,863 | -0.12(-0.13%) |
May 19, 2016 | 92.83 | 93.44 | 92.59 | 93.39 | 45,101 | +0.17(+0.18%) |
May 18, 2016 | 93.66 | 93.91 | 92.65 | 93.22 | 102,857 | -0.70(-0.74%) |
May 17, 2016 | 95.19 | 95.19 | 93.66 | 93.92 | 180,768 | -1.47(-1.54%) |
May 16, 2016 | 94.99 | 95.58 | 94.86 | 95.39 | 36,596 | +0.48(+0.51%) |
May 13, 2016 | 95.78 | 95.95 | 94.74 | 94.91 | 121,007 | -0.99(-1.04%) |
May 12, 2016 | 95.82 | 96.16 | 95.45 | 95.90 | 46,892 | +0.45(+0.47%) |
May 11, 2016 | 96.01 | 96.22 | 95.42 | 95.46 | 61,529 | -0.88(-0.91%) |
May 10, 2016 | 95.33 | 96.33 | 95.33 | 96.33 | 87,697 | +1.19(+1.25%) |
May 09, 2016 | 95.14 | 95.52 | 95.00 | 95.15 | 39,825 | +0.19(+0.20%) |
May 06, 2016 | 94.07 | 95.00 | 94.07 | 94.95 | 66,907 | +0.71(+0.75%) |
May 05, 2016 | 94.61 | 94.81 | 94.07 | 94.24 | 38,305 | -0.19(-0.20%) |
May 04, 2016 | 94.09 | 94.64 | 93.93 | 94.43 | 308,714 | -0.12(-0.12%) |
May 03, 2016 | 94.61 | 94.92 | 94.26 | 94.55 | 226,618 | -0.56(-0.58%) |
May 02, 2016 | 94.43 | 95.26 | 94.43 | 95.10 | 732,568 | +0.82(+0.87%) |
Apr 29, 2016 | 94.25 | 94.46 | 93.66 | 94.29 | 52,393 | +0.04(+0.04%) |
Apr 28, 2016 | 94.08 | 94.98 | 94.08 | 94.24 | 90,539 | -0.18(-0.19%) |
Apr 27, 2016 | 94.31 | 94.62 | 93.74 | 94.42 | 40,798 | +0.26(+0.28%) |
Apr 26, 2016 | 94.20 | 94.52 | 93.93 | 94.16 | 28,836 | +0.06(+0.06%) |
Apr 25, 2016 | 93.64 | 94.19 | 93.55 | 94.10 | 149,502 | +0.22(+0.23%) |
Apr 22, 2016 | 93.35 | 93.88 | 93.09 | 93.88 | 33,948 | +0.41(+0.44%) |
Apr 21, 2016 | 94.72 | 94.72 | 93.47 | 93.47 | 51,948 | -1.07(-1.13%) |
Apr 20, 2016 | 95.18 | 95.18 | 94.52 | 94.54 | 43,008 | -0.98(-1.02%) |
Apr 19, 2016 | 95.42 | 95.52 | 95.26 | 95.52 | 45,392 | +0.17(+0.18%) |
Apr 18, 2016 | 94.81 | 95.44 | 94.76 | 95.35 | 35,149 | +0.51(+0.53%) |
Apr 15, 2016 | 94.53 | 94.85 | 94.44 | 94.84 | 26,608 | +0.44(+0.46%) |
Apr 14, 2016 | 94.84 | 94.99 | 94.40 | 94.40 | 34,514 | -0.40(-0.42%) |
Apr 13, 2016 | 94.99 | 95.22 | 94.40 | 94.80 | 87,334 | +0.03(+0.04%) |
Apr 12, 2016 | 94.26 | 94.88 | 94.17 | 94.77 | 39,171 | +0.61(+0.64%) |
Apr 11, 2016 | 94.94 | 95.20 | 94.16 | 94.16 | 53,465 | -0.57(-0.60%) |
Apr 08, 2016 | 94.68 | 94.98 | 94.53 | 94.73 | 40,211 | +0.29(+0.31%) |
Apr 07, 2016 | 94.92 | 94.99 | 93.99 | 94.44 | 58,644 | -0.74(-0.78%) |
Apr 06, 2016 | 94.47 | 95.21 | 94.27 | 95.18 | 223,420 | +0.72(+0.77%) |
Apr 05, 2016 | 94.50 | 94.69 | 94.22 | 94.46 | 244,776 | -0.51(-0.53%) |
Apr 04, 2016 | 95.54 | 95.54 | 94.67 | 94.96 | 105,586 | -0.63(-0.66%) |
Apr 01, 2016 | 94.30 | 95.59 | 94.28 | 95.59 | 962,318 | +0.83(+0.87%) |
Mar 31, 2016 | 94.87 | 95.05 | 94.68 | 94.77 | 59,207 | -0.12(-0.12%) |
Mar 30, 2016 | 94.89 | 95.09 | 94.80 | 94.88 | 110,105 | +0.35(+0.37%) |
Mar 29, 2016 | 93.66 | 94.53 | 93.64 | 94.53 | 30,867 | +0.98(+1.04%) |
Mar 28, 2016 | 93.46 | 93.85 | 93.40 | 93.55 | 29,085 | +0.35(+0.38%) |
Mar 24, 2016 | 92.94 | 93.20 | 93.20 | 93.20 | 34,320 | -0.12(-0.13%) |
Mar 23, 2016 | 93.37 | 93.82 | 93.30 | 93.32 | 29,023 | -0.41(-0.44%) |
Mar 22, 2016 | 94.23 | 94.23 | 93.64 | 93.73 | 33,939 | -0.69(-0.73%) |
Mar 21, 2016 | 94.16 | 94.67 | 94.16 | 94.41 | 52,184 | +0.14(+0.15%) |
Mar 18, 2016 | 94.58 | 94.58 | 94.17 | 94.27 | 121,269 | -0.12(-0.12%) |
Mar 17, 2016 | 93.28 | 94.48 | 93.28 | 94.39 | 158,460 | +0.95(+1.02%) |
Mar 16, 2016 | 92.57 | 93.46 | 92.49 | 93.43 | 47,887 | +0.45(+0.49%) |
Mar 15, 2016 | 92.47 | 92.98 | 92.45 | 92.98 | 41,238 | +0.03(+0.03%) |
Mar 14, 2016 | 92.75 | 93.01 | 92.66 | 92.96 | 34,691 | +0.00(+0.00%) |
Mar 11, 2016 | 92.70 | 93.00 | 92.55 | 92.96 | 105,148 | +0.73(+0.79%) |
Mar 10, 2016 | 92.42 | 92.61 | 91.37 | 92.23 | 58,648 | +0.15(+0.16%) |
Mar 09, 2016 | 91.97 | 92.14 | 91.70 | 92.08 | 38,431 | +0.53(+0.58%) |
Mar 08, 2016 | 91.55 | 92.06 | 91.37 | 91.55 | 29,143 | -0.32(-0.35%) |
Mar 07, 2016 | 92.18 | 92.28 | 91.70 | 91.87 | 128,811 | -0.62(-0.67%) |
Mar 04, 2016 | 91.85 | 92.67 | 91.83 | 92.49 | 40,860 | +0.47(+0.52%) |
Mar 03, 2016 | 91.17 | 92.02 | 91.02 | 92.01 | 31,141 | +0.81(+0.88%) |
Mar 02, 2016 | 90.65 | 91.21 | 90.34 | 91.21 | 27,702 | +0.31(+0.34%) |