Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 93.08 | 93.55 | 92.10 | 92.82 | 1,238,466 | -0.73(-0.78%) |
May 27, 2016 | 92.97 | 93.55 | 93.55 | 93.55 | 1,333,582 | +0.80(+0.86%) |
May 26, 2016 | 95.12 | 95.66 | 92.54 | 92.75 | 3,048,430 | +3.86(+4.34%) |
May 25, 2016 | 87.86 | 88.92 | 87.04 | 88.89 | 2,194,097 | +0.80(+0.91%) |
May 24, 2016 | 87.32 | 88.74 | 86.98 | 88.09 | 1,437,724 | +0.90(+1.03%) |
May 23, 2016 | 87.83 | 88.28 | 86.30 | 87.19 | 1,289,457 | -0.84(-0.96%) |
May 20, 2016 | 86.01 | 88.26 | 84.74 | 88.03 | 1,945,235 | +2.51(+2.94%) |
May 19, 2016 | 85.32 | 87.72 | 84.30 | 85.51 | 1,046,889 | +0.46(+0.54%) |
May 18, 2016 | 85.05 | 85.80 | 83.96 | 85.06 | 1,374,020 | -0.68(-0.80%) |
May 17, 2016 | 84.44 | 87.13 | 83.54 | 85.74 | 2,235,901 | +0.93(+1.09%) |
May 16, 2016 | 83.00 | 85.36 | 82.30 | 84.81 | 1,474,795 | +2.27(+2.76%) |
May 13, 2016 | 82.47 | 84.71 | 81.66 | 82.54 | 1,396,186 | -0.70(-0.84%) |
May 12, 2016 | 83.14 | 84.14 | 81.20 | 83.24 | 3,393,865 | +1.00(+1.21%) |
May 11, 2016 | 85.68 | 85.68 | 82.10 | 82.24 | 3,068,558 | -6.74(-7.57%) |
May 10, 2016 | 90.38 | 91.91 | 88.85 | 88.98 | 1,294,901 | -1.67(-1.84%) |
May 09, 2016 | 90.51 | 91.65 | 89.81 | 90.65 | 542,231 | +0.25(+0.27%) |
May 06, 2016 | 90.48 | 91.05 | 89.47 | 90.40 | 1,250,619 | -0.10(-0.11%) |
May 05, 2016 | 94.04 | 94.29 | 90.19 | 90.50 | 1,990,002 | -4.00(-4.23%) |
May 04, 2016 | 94.40 | 95.21 | 93.86 | 94.50 | 742,053 | -0.41(-0.43%) |
May 03, 2016 | 95.37 | 95.84 | 94.66 | 94.90 | 761,059 | -0.95(-0.99%) |
May 02, 2016 | 94.95 | 96.10 | 93.11 | 95.85 | 529,851 | +1.30(+1.37%) |
Apr 29, 2016 | 94.71 | 94.88 | 92.88 | 94.56 | 909,419 | +0.09(+0.09%) |
Apr 28, 2016 | 96.55 | 96.79 | 94.17 | 94.47 | 574,790 | -2.31(-2.39%) |
Apr 27, 2016 | 96.26 | 97.15 | 95.94 | 96.78 | 523,430 | +0.16(+0.16%) |
Apr 26, 2016 | 94.65 | 96.63 | 94.58 | 96.62 | 759,936 | +2.42(+2.57%) |
Apr 25, 2016 | 94.45 | 94.49 | 93.50 | 94.20 | 681,380 | -0.83(-0.87%) |
Apr 22, 2016 | 95.74 | 96.49 | 94.56 | 95.03 | 717,139 | -0.29(-0.30%) |
Apr 21, 2016 | 95.07 | 96.45 | 94.22 | 95.32 | 710,506 | +0.77(+0.82%) |
Apr 20, 2016 | 93.90 | 94.98 | 93.29 | 94.55 | 602,459 | +0.34(+0.36%) |
Apr 19, 2016 | 94.84 | 94.90 | 92.98 | 94.21 | 877,050 | -0.18(-0.19%) |
Apr 18, 2016 | 93.70 | 95.45 | 93.40 | 94.39 | 679,517 | +0.06(+0.06%) |
Apr 15, 2016 | 93.77 | 95.22 | 93.63 | 94.33 | 765,164 | +0.44(+0.46%) |
Apr 14, 2016 | 93.89 | 94.68 | 93.47 | 93.89 | 643,352 | +0.00(+0.00%) |
Apr 13, 2016 | 93.08 | 94.62 | 93.08 | 93.89 | 1,151,044 | +1.30(+1.40%) |
Apr 12, 2016 | 91.98 | 92.73 | 90.39 | 92.60 | 1,333,681 | +0.41(+0.44%) |
Apr 11, 2016 | 92.11 | 93.50 | 92.03 | 92.19 | 1,123,708 | +0.16(+0.17%) |
Apr 08, 2016 | 94.49 | 94.79 | 91.43 | 92.03 | 1,242,828 | -2.15(-2.28%) |
Apr 07, 2016 | 94.68 | 95.61 | 93.39 | 94.18 | 1,271,197 | -1.27(-1.33%) |
Apr 06, 2016 | 95.53 | 96.00 | 94.11 | 95.45 | 1,244,706 | +0.01(+0.01%) |
Apr 05, 2016 | 95.74 | 96.65 | 95.29 | 95.44 | 1,021,654 | -1.16(-1.20%) |
Apr 04, 2016 | 98.08 | 98.40 | 95.76 | 96.59 | 1,034,409 | -1.71(-1.74%) |
Apr 01, 2016 | 97.60 | 98.70 | 96.59 | 98.30 | 1,127,473 | +0.33(+0.33%) |
Mar 31, 2016 | 97.61 | 98.91 | 97.42 | 97.98 | 1,139,541 | +0.14(+0.14%) |
Mar 30, 2016 | 98.27 | 98.46 | 96.09 | 97.84 | 1,286,213 | +1.16(+1.20%) |
Mar 29, 2016 | 95.54 | 97.08 | 94.95 | 96.68 | 1,351,333 | +1.22(+1.27%) |
Mar 28, 2016 | 93.77 | 95.99 | 93.42 | 95.47 | 1,538,294 | +2.21(+2.36%) |
Mar 24, 2016 | 91.42 | 93.26 | 93.26 | 93.26 | 3,672,292 | +6.59(+7.60%) |
Mar 23, 2016 | 87.34 | 87.99 | 86.47 | 86.67 | 1,690,093 | -1.35(-1.53%) |
Mar 22, 2016 | 88.52 | 88.62 | 86.59 | 88.02 | 1,540,429 | -1.56(-1.74%) |
Mar 21, 2016 | 87.34 | 89.82 | 87.34 | 89.58 | 1,575,856 | +2.27(+2.59%) |
Mar 18, 2016 | 88.55 | 88.55 | 86.88 | 87.32 | 1,450,892 | -0.92(-1.04%) |
Mar 17, 2016 | 86.82 | 88.43 | 86.25 | 88.24 | 1,000,807 | +1.41(+1.63%) |
Mar 16, 2016 | 86.52 | 87.21 | 85.41 | 86.82 | 845,595 | -0.20(-0.23%) |
Mar 15, 2016 | 86.36 | 87.05 | 85.83 | 87.02 | 691,270 | +0.10(+0.11%) |
Mar 14, 2016 | 86.56 | 87.47 | 86.05 | 86.92 | 675,742 | +0.42(+0.48%) |
Mar 11, 2016 | 85.81 | 86.60 | 85.09 | 86.51 | 767,373 | +1.84(+2.17%) |
Mar 10, 2016 | 84.36 | 85.35 | 83.13 | 84.67 | 740,384 | +0.58(+0.69%) |
Mar 09, 2016 | 83.85 | 84.37 | 82.21 | 84.08 | 662,144 | +0.82(+0.99%) |
Mar 08, 2016 | 84.46 | 85.68 | 83.08 | 83.26 | 1,115,089 | -2.03(-2.38%) |
Mar 07, 2016 | 84.56 | 85.68 | 84.44 | 85.29 | 922,908 | +0.28(+0.33%) |
Mar 04, 2016 | 84.53 | 86.58 | 84.22 | 85.01 | 1,019,193 | +0.49(+0.59%) |
Mar 03, 2016 | 83.03 | 84.56 | 82.99 | 84.52 | 910,217 | +1.09(+1.30%) |
Mar 02, 2016 | 80.89 | 83.59 | 80.63 | 83.43 | 1,237,502 | +1.82(+2.23%) |