Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.96 | 92.89 | 91.38 | 91.81 | 300,010 | -1.17(-1.26%) |
May 27, 2016 | 92.92 | 92.98 | 92.98 | 92.98 | 203,593 | +0.66(+0.72%) |
May 26, 2016 | 92.70 | 93.33 | 92.12 | 92.32 | 180,128 | +0.44(+0.48%) |
May 25, 2016 | 90.97 | 91.97 | 90.84 | 91.88 | 232,555 | +2.50(+2.79%) |
May 24, 2016 | 89.08 | 89.41 | 88.63 | 89.38 | 350,359 | +0.37(+0.41%) |
May 23, 2016 | 89.50 | 89.88 | 88.80 | 89.01 | 213,619 | -0.69(-0.77%) |
May 20, 2016 | 89.71 | 90.55 | 89.58 | 89.71 | 93,439 | +0.68(+0.76%) |
May 19, 2016 | 89.38 | 89.45 | 88.26 | 89.03 | 287,116 | -1.12(-1.24%) |
May 18, 2016 | 91.04 | 92.05 | 89.80 | 90.15 | 187,866 | -1.45(-1.59%) |
May 17, 2016 | 90.64 | 92.43 | 90.12 | 91.60 | 330,212 | +1.19(+1.32%) |
May 16, 2016 | 89.05 | 90.69 | 88.84 | 90.41 | 196,713 | +3.08(+3.53%) |
May 13, 2016 | 88.28 | 88.72 | 86.88 | 87.33 | 155,416 | -2.24(-2.51%) |
May 12, 2016 | 90.67 | 90.91 | 88.88 | 89.58 | 147,558 | -0.52(-0.58%) |
May 11, 2016 | 89.49 | 91.09 | 88.51 | 90.10 | 181,576 | -0.02(-0.03%) |
May 10, 2016 | 87.95 | 90.39 | 87.95 | 90.12 | 276,203 | +3.14(+3.61%) |
May 09, 2016 | 87.89 | 88.23 | 86.47 | 86.98 | 336,801 | -2.50(-2.79%) |
May 06, 2016 | 88.31 | 90.17 | 88.05 | 89.48 | 258,672 | -0.75(-0.83%) |
May 05, 2016 | 90.68 | 91.31 | 89.53 | 90.23 | 234,631 | +0.98(+1.10%) |
May 04, 2016 | 90.31 | 90.73 | 88.53 | 89.24 | 455,170 | -2.22(-2.43%) |
May 03, 2016 | 92.91 | 92.91 | 91.43 | 91.47 | 210,218 | -3.10(-3.28%) |
May 02, 2016 | 94.86 | 95.36 | 93.69 | 94.56 | 205,424 | -0.32(-0.33%) |
Apr 29, 2016 | 96.04 | 96.19 | 93.79 | 94.88 | 252,789 | -1.74(-1.81%) |
Apr 28, 2016 | 94.46 | 98.66 | 94.08 | 96.62 | 305,017 | -3.26(-3.26%) |
Apr 27, 2016 | 99.16 | 100.11 | 98.21 | 99.88 | 236,632 | +0.54(+0.54%) |
Apr 26, 2016 | 98.39 | 99.42 | 98.04 | 99.35 | 149,710 | +1.39(+1.42%) |
Apr 25, 2016 | 99.31 | 99.59 | 97.57 | 97.95 | 262,451 | -1.30(-1.31%) |
Apr 22, 2016 | 98.95 | 100.51 | 98.58 | 99.25 | 143,390 | +0.36(+0.37%) |
Apr 21, 2016 | 100.01 | 100.21 | 98.44 | 98.89 | 222,996 | +1.15(+1.17%) |
Apr 20, 2016 | 96.32 | 98.72 | 95.86 | 97.75 | 168,826 | -0.45(-0.46%) |
Apr 19, 2016 | 96.47 | 98.25 | 96.42 | 98.20 | 217,903 | +1.93(+2.00%) |
Apr 18, 2016 | 94.54 | 96.61 | 94.20 | 96.27 | 331,086 | +2.11(+2.25%) |
Apr 15, 2016 | 94.86 | 95.19 | 93.92 | 94.16 | 154,309 | -1.85(-1.93%) |
Apr 14, 2016 | 96.13 | 96.16 | 95.35 | 96.01 | 136,532 | -0.28(-0.30%) |
Apr 13, 2016 | 96.72 | 96.95 | 95.54 | 96.29 | 360,595 | +2.81(+3.01%) |
Apr 12, 2016 | 91.10 | 94.36 | 90.57 | 93.48 | 362,810 | +2.84(+3.13%) |
Apr 11, 2016 | 90.82 | 91.50 | 90.48 | 90.64 | 204,559 | +1.75(+1.96%) |
Apr 08, 2016 | 89.19 | 89.74 | 88.65 | 88.90 | 249,571 | +3.14(+3.67%) |
Apr 07, 2016 | 86.41 | 86.85 | 85.25 | 85.76 | 162,230 | -1.85(-2.11%) |
Apr 06, 2016 | 85.22 | 87.76 | 84.02 | 87.61 | 373,776 | +2.61(+3.07%) |
Apr 05, 2016 | 84.75 | 85.82 | 84.63 | 85.00 | 218,522 | -0.64(-0.74%) |
Apr 04, 2016 | 87.38 | 88.08 | 85.38 | 85.64 | 141,172 | -1.74(-1.99%) |
Apr 01, 2016 | 86.55 | 87.73 | 86.03 | 87.38 | 243,839 | -2.61(-2.90%) |
Mar 31, 2016 | 90.74 | 91.83 | 89.90 | 89.98 | 305,841 | -0.33(-0.37%) |
Mar 30, 2016 | 90.94 | 92.12 | 90.13 | 90.31 | 220,516 | +0.15(+0.16%) |
Mar 29, 2016 | 88.41 | 90.32 | 87.60 | 90.17 | 267,082 | +0.38(+0.43%) |
Mar 28, 2016 | 89.31 | 89.90 | 88.14 | 89.78 | 197,569 | +0.78(+0.87%) |
Mar 24, 2016 | 88.00 | 89.01 | 89.01 | 89.01 | 404,194 | +1.25(+1.43%) |
Mar 23, 2016 | 89.98 | 90.21 | 87.63 | 87.75 | 228,528 | -1.46(-1.64%) |
Mar 22, 2016 | 88.81 | 89.77 | 88.75 | 89.21 | 176,526 | -0.40(-0.45%) |
Mar 21, 2016 | 90.26 | 90.69 | 89.09 | 89.61 | 166,670 | -0.86(-0.95%) |
Mar 18, 2016 | 91.41 | 91.74 | 90.33 | 90.47 | 245,893 | -1.25(-1.36%) |
Mar 17, 2016 | 90.37 | 92.12 | 89.68 | 91.72 | 287,650 | +1.82(+2.03%) |
Mar 16, 2016 | 86.89 | 89.95 | 86.53 | 89.90 | 303,170 | +1.49(+1.69%) |
Mar 15, 2016 | 87.66 | 88.48 | 87.16 | 88.41 | 225,898 | -1.36(-1.52%) |
Mar 14, 2016 | 89.52 | 90.29 | 88.71 | 89.77 | 267,572 | -3.21(-3.45%) |
Mar 11, 2016 | 91.56 | 93.09 | 91.56 | 92.97 | 296,012 | +3.51(+3.92%) |
Mar 10, 2016 | 90.69 | 90.98 | 87.83 | 89.47 | 214,346 | -1.03(-1.14%) |
Mar 09, 2016 | 89.94 | 91.21 | 89.53 | 90.50 | 207,827 | +1.05(+1.17%) |
Mar 08, 2016 | 91.79 | 92.24 | 89.28 | 89.45 | 283,713 | -4.22(-4.51%) |
Mar 07, 2016 | 91.22 | 93.94 | 91.17 | 93.67 | 317,505 | +1.30(+1.41%) |
Mar 04, 2016 | 90.08 | 91.04 | 89.64 | 92.37 | 391,782 | +4.79(+5.47%) |
Mar 03, 2016 | 86.55 | 88.14 | 86.14 | 87.58 | 298,153 | +0.53(+0.61%) |
Mar 02, 2016 | 83.99 | 87.10 | 83.94 | 87.05 | 287,693 | +2.82(+3.35%) |