Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.52 | 100.89 | 98.75 | 100.77 | 289,445 | +1.91(+1.93%) |
May 27, 2016 | 96.90 | 98.86 | 98.86 | 98.86 | 156,900 | +2.07(+2.14%) |
May 26, 2016 | 97.71 | 98.24 | 96.37 | 96.79 | 129,224 | -0.59(-0.61%) |
May 25, 2016 | 97.34 | 97.78 | 96.52 | 97.38 | 146,216 | +0.59(+0.61%) |
May 24, 2016 | 93.65 | 96.97 | 93.06 | 96.79 | 332,600 | +3.75(+4.03%) |
May 23, 2016 | 93.04 | 93.48 | 92.67 | 93.04 | 192,684 | -0.13(-0.14%) |
May 20, 2016 | 92.33 | 93.24 | 91.71 | 93.17 | 161,923 | +1.24(+1.35%) |
May 19, 2016 | 91.63 | 92.55 | 90.27 | 91.93 | 172,754 | -0.21(-0.23%) |
May 18, 2016 | 92.36 | 93.45 | 91.45 | 92.14 | 140,813 | -0.26(-0.28%) |
May 17, 2016 | 95.13 | 95.13 | 91.96 | 92.40 | 138,522 | -2.81(-2.95%) |
May 16, 2016 | 94.46 | 96.19 | 94.26 | 95.21 | 128,273 | +1.10(+1.17%) |
May 13, 2016 | 94.62 | 95.64 | 93.91 | 94.11 | 136,688 | -0.81(-0.85%) |
May 12, 2016 | 95.33 | 95.33 | 93.68 | 94.92 | 134,483 | +0.62(+0.66%) |
May 11, 2016 | 95.79 | 96.83 | 94.17 | 94.30 | 131,142 | -1.49(-1.56%) |
May 10, 2016 | 94.89 | 95.83 | 94.47 | 95.79 | 134,343 | +0.90(+0.95%) |
May 09, 2016 | 95.51 | 95.92 | 94.84 | 94.89 | 169,763 | -0.46(-0.48%) |
May 06, 2016 | 93.09 | 95.35 | 93.09 | 95.35 | 233,754 | +1.87(+2.00%) |
May 05, 2016 | 93.31 | 94.05 | 92.69 | 93.48 | 193,956 | +0.34(+0.37%) |
May 04, 2016 | 95.19 | 96.13 | 93.00 | 93.14 | 213,549 | -2.13(-2.24%) |
May 03, 2016 | 96.93 | 97.80 | 94.05 | 95.27 | 276,217 | -2.23(-2.29%) |
May 02, 2016 | 96.27 | 97.56 | 96.01 | 97.50 | 255,038 | +1.35(+1.40%) |
Apr 29, 2016 | 97.78 | 98.32 | 96.07 | 96.15 | 320,393 | -1.93(-1.97%) |
Apr 28, 2016 | 108.13 | 108.13 | 97.57 | 98.08 | 659,661 | -12.26(-11.11%) |
Apr 27, 2016 | 108.82 | 110.74 | 107.24 | 110.34 | 151,587 | +1.78(+1.64%) |
Apr 26, 2016 | 109.09 | 110.24 | 108.16 | 108.56 | 150,194 | -0.63(-0.58%) |
Apr 25, 2016 | 108.78 | 109.45 | 107.54 | 109.19 | 168,226 | -0.19(-0.17%) |
Apr 22, 2016 | 107.84 | 109.50 | 107.84 | 109.38 | 110,939 | +1.32(+1.22%) |
Apr 21, 2016 | 109.01 | 111.13 | 108.00 | 108.06 | 216,434 | -1.14(-1.04%) |
Apr 20, 2016 | 108.61 | 109.99 | 107.38 | 109.20 | 170,808 | +0.73(+0.67%) |
Apr 19, 2016 | 108.90 | 109.26 | 106.70 | 108.47 | 129,016 | -0.02(-0.02%) |
Apr 18, 2016 | 105.82 | 108.67 | 105.82 | 108.49 | 142,375 | +2.34(+2.20%) |
Apr 15, 2016 | 106.26 | 107.00 | 105.33 | 106.15 | 109,632 | -0.14(-0.13%) |
Apr 14, 2016 | 106.37 | 106.55 | 105.19 | 106.29 | 94,560 | -0.10(-0.09%) |
Apr 13, 2016 | 104.95 | 106.47 | 104.50 | 106.39 | 173,122 | +2.72(+2.62%) |
Apr 12, 2016 | 104.75 | 104.75 | 103.00 | 103.67 | 137,461 | -1.07(-1.02%) |
Apr 11, 2016 | 105.82 | 106.47 | 104.33 | 104.74 | 169,764 | -0.37(-0.35%) |
Apr 08, 2016 | 105.18 | 106.34 | 104.86 | 105.11 | 151,025 | +0.50(+0.48%) |
Apr 07, 2016 | 105.50 | 105.50 | 103.74 | 104.61 | 265,972 | -1.37(-1.29%) |
Apr 06, 2016 | 103.77 | 106.33 | 103.34 | 105.98 | 176,158 | +2.08(+2.00%) |
Apr 05, 2016 | 104.08 | 104.48 | 103.24 | 103.90 | 128,775 | -0.67(-0.64%) |
Apr 04, 2016 | 107.00 | 107.41 | 104.48 | 104.57 | 178,612 | -2.10(-1.97%) |
Apr 01, 2016 | 106.45 | 106.91 | 105.35 | 106.67 | 122,916 | -0.03(-0.03%) |
Mar 31, 2016 | 106.00 | 107.39 | 105.06 | 106.70 | 174,997 | +0.50(+0.47%) |
Mar 30, 2016 | 106.16 | 108.41 | 105.89 | 106.20 | 266,013 | +0.46(+0.44%) |
Mar 29, 2016 | 100.00 | 106.45 | 99.82 | 105.74 | 254,622 | +5.59(+5.58%) |
Mar 28, 2016 | 100.11 | 101.14 | 98.94 | 100.15 | 117,560 | +0.73(+0.73%) |
Mar 24, 2016 | 99.82 | 99.42 | 99.42 | 99.42 | 151,900 | -0.74(-0.74%) |
Mar 23, 2016 | 99.66 | 101.06 | 99.66 | 100.16 | 185,000 | -0.59(-0.59%) |
Mar 22, 2016 | 99.99 | 101.72 | 98.61 | 100.75 | 96,020 | +0.13(+0.13%) |
Mar 21, 2016 | 101.06 | 101.55 | 100.08 | 100.62 | 114,000 | -0.61(-0.60%) |
Mar 18, 2016 | 100.79 | 101.50 | 99.30 | 101.23 | 193,232 | +1.20(+1.20%) |
Mar 17, 2016 | 99.64 | 100.90 | 99.17 | 100.03 | 134,036 | +0.20(+0.20%) |
Mar 16, 2016 | 98.23 | 100.61 | 96.90 | 99.83 | 192,199 | +1.32(+1.34%) |
Mar 15, 2016 | 99.08 | 99.39 | 97.91 | 98.51 | 211,241 | -1.05(-1.05%) |
Mar 14, 2016 | 99.74 | 100.62 | 99.36 | 99.56 | 62,836 | -0.71(-0.71%) |
Mar 11, 2016 | 99.41 | 100.88 | 98.39 | 100.27 | 171,170 | +1.58(+1.60%) |
Mar 10, 2016 | 99.11 | 100.63 | 97.67 | 98.69 | 168,198 | +0.19(+0.19%) |
Mar 09, 2016 | 99.05 | 99.55 | 97.53 | 98.50 | 174,747 | -0.30(-0.30%) |
Mar 08, 2016 | 101.13 | 101.62 | 98.68 | 98.80 | 170,404 | -2.63(-2.59%) |
Mar 07, 2016 | 102.16 | 102.16 | 100.05 | 101.43 | 141,812 | -1.47(-1.43%) |
Mar 04, 2016 | 101.52 | 104.03 | 100.35 | 102.90 | 241,752 | +1.58(+1.56%) |
Mar 03, 2016 | 99.30 | 101.51 | 98.56 | 101.32 | 260,226 | +2.09(+2.11%) |
Mar 02, 2016 | 97.07 | 99.52 | 96.77 | 99.23 | 220,323 | +2.26(+2.33%) |