Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.08 | 95.54 | 94.90 | 94.99 | 64,704 | -0.73(-0.76%) |
May 27, 2016 | 96.17 | 95.72 | 95.72 | 95.72 | 44,831 | -0.82(-0.85%) |
May 26, 2016 | 96.17 | 96.81 | 96.17 | 96.54 | 18,938 | -0.09(-0.09%) |
May 25, 2016 | 96.63 | 96.90 | 96.17 | 96.63 | 22,442 | -0.46(-0.47%) |
May 24, 2016 | 98.36 | 98.63 | 97.08 | 97.08 | 40,616 | -1.82(-1.84%) |
May 23, 2016 | 98.63 | 99.09 | 98.18 | 98.91 | 18,039 | +0.00(+0.00%) |
May 20, 2016 | 100.73 | 100.73 | 98.72 | 98.91 | 49,511 | -1.64(-1.63%) |
May 19, 2016 | 100.82 | 101.32 | 99.52 | 100.55 | 104,940 | +0.64(+0.64%) |
May 18, 2016 | 100.45 | 100.82 | 99.00 | 99.91 | 84,337 | -0.14(-0.14%) |
May 17, 2016 | 98.91 | 100.29 | 98.45 | 100.04 | 34,302 | +1.14(+1.15%) |
May 16, 2016 | 99.73 | 99.91 | 98.54 | 98.91 | 21,424 | -1.09(-1.09%) |
May 13, 2016 | 99.73 | 100.07 | 98.72 | 100.00 | 40,016 | +0.64(+0.64%) |
May 12, 2016 | 98.63 | 99.87 | 97.72 | 99.36 | 18,270 | +0.82(+0.83%) |
May 11, 2016 | 97.36 | 98.54 | 97.08 | 98.54 | 13,338 | +1.73(+1.79%) |
May 10, 2016 | 97.81 | 97.81 | 96.81 | 96.81 | 39,294 | -1.09(-1.12%) |
May 09, 2016 | 97.54 | 98.09 | 97.18 | 97.90 | 36,474 | +0.36(+0.37%) |
May 06, 2016 | 97.36 | 98.36 | 96.99 | 97.54 | 35,973 | +0.73(+0.75%) |
May 05, 2016 | 96.17 | 96.99 | 95.99 | 96.81 | 50,650 | +0.09(+0.09%) |
May 04, 2016 | 96.26 | 96.99 | 95.54 | 96.72 | 62,277 | +1.46(+1.53%) |
May 03, 2016 | 94.17 | 95.99 | 94.17 | 95.26 | 36,459 | +1.92(+2.06%) |
May 02, 2016 | 93.53 | 94.08 | 93.26 | 93.34 | 31,147 | -0.46(-0.49%) |
Apr 29, 2016 | 93.53 | 94.53 | 93.08 | 93.81 | 60,979 | +0.91(+0.98%) |
Apr 28, 2016 | 92.26 | 92.99 | 91.36 | 92.89 | 31,086 | +1.27(+1.39%) |
Apr 27, 2016 | 91.89 | 92.26 | 91.35 | 91.62 | 59,279 | -0.39(-0.43%) |
Apr 26, 2016 | 93.44 | 93.44 | 91.89 | 92.01 | 95,751 | -1.42(-1.52%) |
Apr 25, 2016 | 92.44 | 93.53 | 92.44 | 93.43 | 35,093 | +0.99(+1.07%) |
Apr 22, 2016 | 92.99 | 93.22 | 92.08 | 92.44 | 33,355 | -0.82(-0.88%) |
Apr 21, 2016 | 92.62 | 93.35 | 92.53 | 93.26 | 78,879 | +0.36(+0.39%) |
Apr 20, 2016 | 93.35 | 93.80 | 92.53 | 92.89 | 57,557 | -0.73(-0.78%) |
Apr 19, 2016 | 93.08 | 94.43 | 92.99 | 93.62 | 136,925 | -0.64(-0.68%) |
Apr 18, 2016 | 97.27 | 97.27 | 94.17 | 94.26 | 47,460 | -1.91(-1.99%) |
Apr 15, 2016 | 96.72 | 96.81 | 96.17 | 96.17 | 38,160 | -0.09(-0.09%) |
Apr 14, 2016 | 96.45 | 96.81 | 96.08 | 96.26 | 32,982 | -0.23(-0.24%) |
Apr 13, 2016 | 99.00 | 99.00 | 96.45 | 96.49 | 139,089 | -2.87(-2.89%) |
Apr 12, 2016 | 99.73 | 100.45 | 99.09 | 99.36 | 43,391 | -0.27(-0.27%) |
Apr 11, 2016 | 98.91 | 99.63 | 97.55 | 99.63 | 32,670 | +0.64(+0.64%) |
Apr 08, 2016 | 99.00 | 99.27 | 97.81 | 99.00 | 36,901 | -0.32(-0.32%) |
Apr 07, 2016 | 98.45 | 99.73 | 97.81 | 99.32 | 35,466 | +1.44(+1.48%) |
Apr 06, 2016 | 100.36 | 100.36 | 97.81 | 97.87 | 44,740 | -1.19(-1.20%) |
Apr 05, 2016 | 97.90 | 99.45 | 97.90 | 99.06 | 180,111 | +1.43(+1.46%) |
Apr 04, 2016 | 96.72 | 97.63 | 96.63 | 97.63 | 43,913 | +0.82(+0.85%) |
Apr 01, 2016 | 97.81 | 97.90 | 96.72 | 96.81 | 57,462 | -0.18(-0.19%) |
Mar 31, 2016 | 97.81 | 97.81 | 96.54 | 96.99 | 40,742 | -0.55(-0.56%) |
Mar 30, 2016 | 97.72 | 97.90 | 96.99 | 97.54 | 62,985 | -0.55(-0.56%) |
Mar 29, 2016 | 100.82 | 101.18 | 98.09 | 98.09 | 43,714 | -2.46(-2.45%) |
Mar 28, 2016 | 100.36 | 101.09 | 100.00 | 100.55 | 21,020 | -0.36(-0.36%) |
Mar 24, 2016 | 101.36 | 100.91 | 100.91 | 100.91 | 56,822 | +0.27(+0.27%) |
Mar 23, 2016 | 98.72 | 100.64 | 98.36 | 100.64 | 51,246 | +2.00(+2.03%) |
Mar 22, 2016 | 98.81 | 99.42 | 98.18 | 98.63 | 123,418 | +0.27(+0.28%) |
Mar 21, 2016 | 98.63 | 98.81 | 97.85 | 98.36 | 28,656 | +0.27(+0.28%) |
Mar 18, 2016 | 99.27 | 99.32 | 98.09 | 98.09 | 53,648 | -1.37(-1.37%) |
Mar 17, 2016 | 100.55 | 101.39 | 99.27 | 99.45 | 43,399 | -1.27(-1.27%) |
Mar 16, 2016 | 102.64 | 102.64 | 100.45 | 100.73 | 32,424 | -0.96(-0.94%) |
Mar 15, 2016 | 100.36 | 101.82 | 100.36 | 101.68 | 70,153 | +1.87(+1.87%) |
Mar 14, 2016 | 99.45 | 100.36 | 99.45 | 99.82 | 23,566 | +0.46(+0.46%) |
Mar 11, 2016 | 101.91 | 101.91 | 99.36 | 99.36 | 40,538 | -3.01(-2.94%) |
Mar 10, 2016 | 101.46 | 103.37 | 100.73 | 102.37 | 71,111 | +0.37(+0.36%) |
Mar 09, 2016 | 101.91 | 102.55 | 101.71 | 102.00 | 28,892 | -0.18(-0.18%) |
Mar 08, 2016 | 100.36 | 102.23 | 100.18 | 102.19 | 51,488 | +2.73(+2.75%) |
Mar 07, 2016 | 101.00 | 101.34 | 99.45 | 99.45 | 60,702 | -1.27(-1.26%) |
Mar 04, 2016 | 101.55 | 101.71 | 100.00 | 100.73 | 113,210 | -0.82(-0.81%) |
Mar 03, 2016 | 103.09 | 103.37 | 101.55 | 101.55 | 32,065 | -1.55(-1.50%) |
Mar 02, 2016 | 104.19 | 104.55 | 103.09 | 103.09 | 85,073 | -1.09(-1.05%) |