Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.33 | 101.47 | 99.98 | 101.05 | 51,373 | -0.10(-0.10%) |
May 27, 2016 | 100.22 | 101.15 | 101.15 | 101.15 | 38,554 | +0.80(+0.79%) |
May 26, 2016 | 101.79 | 101.79 | 99.64 | 100.36 | 17,120 | -0.95(-0.94%) |
May 25, 2016 | 101.25 | 102.02 | 100.12 | 101.31 | 41,403 | +0.19(+0.19%) |
May 24, 2016 | 99.65 | 101.36 | 99.65 | 101.12 | 24,528 | +1.52(+1.53%) |
May 23, 2016 | 100.89 | 100.89 | 98.87 | 99.60 | 29,760 | -1.14(-1.13%) |
May 20, 2016 | 100.50 | 100.96 | 100.05 | 100.74 | 33,182 | +0.85(+0.85%) |
May 19, 2016 | 99.78 | 99.78 | 98.96 | 99.89 | 37,498 | -0.19(-0.19%) |
May 18, 2016 | 98.89 | 100.71 | 98.89 | 100.09 | 38,059 | +1.24(+1.26%) |
May 17, 2016 | 100.05 | 100.75 | 98.15 | 98.85 | 30,697 | -1.01(-1.02%) |
May 16, 2016 | 99.92 | 100.25 | 99.07 | 99.86 | 28,847 | +0.22(+0.22%) |
May 13, 2016 | 100.52 | 100.52 | 99.07 | 99.64 | 32,246 | -0.94(-0.93%) |
May 12, 2016 | 99.61 | 100.61 | 98.92 | 100.58 | 37,498 | +1.21(+1.22%) |
May 11, 2016 | 99.39 | 100.15 | 98.11 | 99.37 | 31,563 | -0.43(-0.43%) |
May 10, 2016 | 99.31 | 100.17 | 99.31 | 99.80 | 19,778 | +0.80(+0.81%) |
May 09, 2016 | 99.17 | 99.18 | 98.70 | 99.00 | 23,175 | -0.10(-0.10%) |
May 06, 2016 | 98.12 | 99.69 | 98.12 | 99.10 | 29,902 | +0.78(+0.79%) |
May 05, 2016 | 98.71 | 99.22 | 97.42 | 98.32 | 27,147 | +0.08(+0.09%) |
May 04, 2016 | 98.43 | 98.91 | 97.64 | 98.24 | 51,472 | -0.68(-0.69%) |
May 03, 2016 | 99.37 | 99.37 | 97.78 | 98.92 | 35,730 | -0.88(-0.88%) |
May 02, 2016 | 98.27 | 99.95 | 98.27 | 99.80 | 53,833 | +1.62(+1.64%) |
Apr 29, 2016 | 97.63 | 98.45 | 96.82 | 98.19 | 24,436 | +0.36(+0.36%) |
Apr 28, 2016 | 98.79 | 99.46 | 97.31 | 97.83 | 38,792 | -1.43(-1.44%) |
Apr 27, 2016 | 98.69 | 99.83 | 97.51 | 99.26 | 51,057 | +0.65(+0.66%) |
Apr 26, 2016 | 98.31 | 99.14 | 97.91 | 98.61 | 24,972 | +0.49(+0.50%) |
Apr 25, 2016 | 97.83 | 98.12 | 96.84 | 98.12 | 31,481 | +0.51(+0.52%) |
Apr 22, 2016 | 97.73 | 98.19 | 95.05 | 97.61 | 30,473 | +0.09(+0.10%) |
Apr 21, 2016 | 98.83 | 98.83 | 97.12 | 97.52 | 30,054 | -1.48(-1.49%) |
Apr 20, 2016 | 98.81 | 99.13 | 97.63 | 99.00 | 42,826 | +0.12(+0.12%) |
Apr 19, 2016 | 98.08 | 99.40 | 97.62 | 98.88 | 72,845 | +1.02(+1.05%) |
Apr 18, 2016 | 96.77 | 97.97 | 95.46 | 97.86 | 65,974 | +0.85(+0.88%) |
Apr 15, 2016 | 97.42 | 98.36 | 96.80 | 97.00 | 62,497 | -0.47(-0.49%) |
Apr 14, 2016 | 97.00 | 97.75 | 96.38 | 97.48 | 68,637 | +0.08(+0.08%) |
Apr 13, 2016 | 96.53 | 97.58 | 96.37 | 97.40 | 95,516 | +1.10(+1.14%) |
Apr 12, 2016 | 95.67 | 96.87 | 95.59 | 96.30 | 76,850 | +0.72(+0.75%) |
Apr 11, 2016 | 95.86 | 96.59 | 94.71 | 95.58 | 59,139 | +0.28(+0.29%) |
Apr 08, 2016 | 95.89 | 96.90 | 95.23 | 95.30 | 72,974 | -0.38(-0.40%) |
Apr 07, 2016 | 95.81 | 97.86 | 94.94 | 95.68 | 100,185 | -0.65(-0.68%) |
Apr 06, 2016 | 96.62 | 97.59 | 95.87 | 96.33 | 69,952 | -0.06(-0.06%) |
Apr 05, 2016 | 96.50 | 98.69 | 95.83 | 96.39 | 50,385 | -0.41(-0.43%) |
Apr 04, 2016 | 98.14 | 98.14 | 96.22 | 96.81 | 155,952 | -1.13(-1.16%) |
Apr 01, 2016 | 97.00 | 98.36 | 96.39 | 97.94 | 59,430 | +0.28(+0.29%) |
Mar 31, 2016 | 98.53 | 99.15 | 96.70 | 97.66 | 87,735 | -0.74(-0.76%) |
Mar 30, 2016 | 97.57 | 99.45 | 96.93 | 98.41 | 94,192 | +1.35(+1.39%) |
Mar 29, 2016 | 96.30 | 97.53 | 95.15 | 97.05 | 125,819 | +0.60(+0.62%) |
Mar 28, 2016 | 95.54 | 97.18 | 95.54 | 96.45 | 41,959 | +0.94(+0.98%) |
Mar 24, 2016 | 95.88 | 95.51 | 95.51 | 95.51 | 57,122 | -0.52(-0.54%) |
Mar 23, 2016 | 96.55 | 96.79 | 95.47 | 96.03 | 61,072 | -0.52(-0.54%) |
Mar 22, 2016 | 96.06 | 97.31 | 95.84 | 96.55 | 83,819 | -0.03(-0.03%) |
Mar 21, 2016 | 95.49 | 96.97 | 94.68 | 96.59 | 112,150 | +1.10(+1.15%) |
Mar 18, 2016 | 98.52 | 99.56 | 95.44 | 95.49 | 998,054 | -2.60(-2.65%) |
Mar 17, 2016 | 97.78 | 100.20 | 96.65 | 98.08 | 145,828 | +0.68(+0.69%) |
Mar 16, 2016 | 96.61 | 97.81 | 96.39 | 97.41 | 112,577 | +0.92(+0.96%) |
Mar 15, 2016 | 96.82 | 96.83 | 96.13 | 96.49 | 153,750 | -1.00(-1.02%) |
Mar 14, 2016 | 97.21 | 97.87 | 96.87 | 97.48 | 165,721 | +0.27(+0.28%) |
Mar 11, 2016 | 97.18 | 97.87 | 96.75 | 97.21 | 203,616 | +0.69(+0.72%) |
Mar 10, 2016 | 96.28 | 97.24 | 95.89 | 96.52 | 218,080 | +0.89(+0.93%) |
Mar 09, 2016 | 95.18 | 96.68 | 94.64 | 95.63 | 157,330 | +0.51(+0.53%) |
Mar 08, 2016 | 94.98 | 95.55 | 94.83 | 95.12 | 340,742 | -0.34(-0.35%) |
Mar 07, 2016 | 89.65 | 96.55 | 89.65 | 95.46 | 347,722 | +6.05(+6.77%) |
Mar 04, 2016 | 89.27 | 90.26 | 88.86 | 89.41 | 62,382 | +0.34(+0.38%) |
Mar 03, 2016 | 88.99 | 89.42 | 88.01 | 89.07 | 40,196 | +0.09(+0.10%) |
Mar 02, 2016 | 87.09 | 89.20 | 86.38 | 88.98 | 62,029 | +2.04(+2.34%) |