Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 99.50 | 100.89 | 99.13 | 100.68 | 51,972 | +0.78(+0.78%) |
May 27, 2016 | 100.47 | 99.90 | 99.90 | 99.90 | 52,826 | -0.68(-0.67%) |
May 26, 2016 | 100.42 | 100.86 | 100.42 | 100.58 | 5,661 | +0.96(+0.97%) |
May 25, 2016 | 100.55 | 100.95 | 99.61 | 99.61 | 25,920 | -1.25(-1.24%) |
May 24, 2016 | 100.52 | 100.93 | 99.68 | 100.86 | 37,022 | -0.09(-0.09%) |
May 23, 2016 | 100.95 | 101.58 | 100.47 | 100.95 | 22,281 | +0.19(+0.19%) |
May 20, 2016 | 100.30 | 101.15 | 99.97 | 100.77 | 57,084 | +0.04(+0.04%) |
May 19, 2016 | 99.87 | 100.97 | 99.87 | 100.73 | 11,287 | +0.72(+0.72%) |
May 18, 2016 | 101.57 | 101.57 | 99.43 | 100.01 | 29,640 | -1.81(-1.78%) |
May 17, 2016 | 101.97 | 102.46 | 101.64 | 101.82 | 18,802 | +0.25(+0.24%) |
May 16, 2016 | 102.37 | 102.37 | 101.44 | 101.58 | 20,025 | -1.22(-1.18%) |
May 13, 2016 | 102.05 | 102.94 | 101.83 | 102.79 | 54,714 | +1.58(+1.56%) |
May 12, 2016 | 100.89 | 101.43 | 100.67 | 101.22 | 10,614 | -0.60(-0.59%) |
May 11, 2016 | 100.77 | 102.28 | 100.77 | 101.81 | 176,751 | +0.78(+0.78%) |
May 10, 2016 | 100.78 | 101.11 | 100.78 | 101.03 | 10,872 | +0.22(+0.22%) |
May 09, 2016 | 100.55 | 101.13 | 100.55 | 100.81 | 3,810 | +0.12(+0.12%) |
May 06, 2016 | 100.98 | 101.24 | 100.59 | 100.68 | 12,891 | -0.47(-0.46%) |
May 05, 2016 | 100.15 | 101.15 | 99.80 | 101.15 | 10,502 | +0.64(+0.63%) |
May 04, 2016 | 100.03 | 100.51 | 99.44 | 100.51 | 51,898 | +0.93(+0.94%) |
May 03, 2016 | 99.57 | 100.23 | 99.39 | 99.58 | 26,391 | +1.53(+1.56%) |
May 02, 2016 | 98.65 | 99.04 | 97.53 | 98.05 | 16,054 | -1.28(-1.29%) |
Apr 29, 2016 | 98.13 | 99.62 | 97.92 | 99.34 | 39,419 | +0.47(+0.48%) |
Apr 28, 2016 | 98.16 | 98.95 | 97.87 | 98.86 | 57,345 | +0.83(+0.84%) |
Apr 27, 2016 | 97.57 | 98.41 | 97.45 | 98.03 | 20,751 | +1.18(+1.21%) |
Apr 26, 2016 | 97.69 | 97.69 | 96.73 | 96.86 | 20,714 | -0.88(-0.90%) |
Apr 25, 2016 | 98.13 | 98.32 | 97.74 | 97.74 | 33,569 | -0.72(-0.73%) |
Apr 22, 2016 | 98.85 | 98.87 | 98.21 | 98.46 | 45,574 | -0.15(-0.15%) |
Apr 21, 2016 | 98.41 | 98.80 | 98.26 | 98.61 | 26,866 | -1.06(-1.07%) |
Apr 20, 2016 | 101.67 | 102.11 | 99.38 | 99.67 | 289,095 | -1.64(-1.62%) |
Apr 19, 2016 | 101.58 | 101.64 | 100.67 | 101.31 | 12,855 | -0.38(-0.37%) |
Apr 18, 2016 | 102.00 | 102.00 | 101.15 | 101.69 | 11,097 | -0.53(-0.51%) |
Apr 15, 2016 | 101.90 | 102.89 | 101.89 | 102.22 | 52,957 | +0.93(+0.92%) |
Apr 14, 2016 | 101.35 | 101.47 | 100.96 | 101.28 | 7,775 | -0.56(-0.55%) |
Apr 13, 2016 | 101.00 | 101.99 | 100.96 | 101.85 | 16,853 | +0.34(+0.34%) |
Apr 12, 2016 | 101.67 | 101.93 | 101.06 | 101.50 | 22,866 | -0.83(-0.81%) |
Apr 11, 2016 | 102.07 | 102.76 | 101.69 | 102.34 | 29,919 | -0.29(-0.28%) |
Apr 08, 2016 | 103.17 | 103.21 | 102.33 | 102.62 | 19,738 | -1.27(-1.22%) |
Apr 07, 2016 | 103.26 | 104.09 | 103.06 | 103.89 | 49,557 | +1.95(+1.92%) |
Apr 06, 2016 | 101.94 | 102.38 | 101.53 | 101.94 | 20,945 | -1.22(-1.18%) |
Apr 05, 2016 | 103.06 | 103.35 | 102.59 | 103.15 | 106,662 | +1.63(+1.60%) |
Apr 04, 2016 | 101.62 | 101.83 | 101.07 | 101.53 | 50,105 | +0.20(+0.19%) |
Apr 01, 2016 | 101.98 | 101.98 | 100.74 | 101.33 | 32,912 | +0.19(+0.19%) |
Mar 31, 2016 | 100.52 | 101.35 | 100.25 | 101.14 | 32,863 | +0.93(+0.93%) |
Mar 30, 2016 | 100.77 | 100.81 | 99.29 | 100.21 | 23,660 | -1.43(-1.40%) |
Mar 29, 2016 | 101.29 | 101.85 | 100.77 | 101.64 | 20,929 | +1.20(+1.20%) |
Mar 28, 2016 | 100.11 | 101.09 | 100.11 | 100.43 | 19,231 | +0.90(+0.91%) |
Mar 24, 2016 | 101.67 | 99.53 | 99.53 | 99.53 | 19,173 | -0.89(-0.88%) |
Mar 23, 2016 | 98.77 | 100.66 | 98.67 | 100.42 | 29,157 | +1.84(+1.87%) |
Mar 22, 2016 | 99.47 | 99.68 | 98.41 | 98.58 | 37,434 | +0.04(+0.04%) |
Mar 21, 2016 | 98.89 | 99.10 | 98.26 | 98.54 | 32,261 | -1.04(-1.05%) |
Mar 18, 2016 | 99.58 | 100.34 | 99.24 | 99.58 | 87,697 | +0.07(+0.07%) |
Mar 17, 2016 | 99.17 | 100.98 | 99.10 | 99.52 | 116,919 | +0.87(+0.88%) |
Mar 16, 2016 | 98.68 | 99.23 | 98.04 | 98.64 | 45,151 | -0.03(-0.03%) |
Mar 15, 2016 | 99.11 | 99.49 | 98.29 | 98.68 | 86,750 | +0.36(+0.36%) |
Mar 14, 2016 | 98.34 | 99.06 | 98.32 | 98.32 | 56,699 | +0.31(+0.32%) |
Mar 11, 2016 | 99.63 | 99.66 | 97.79 | 98.01 | 123,645 | -1.38(-1.39%) |
Mar 10, 2016 | 100.29 | 100.33 | 98.49 | 99.39 | 17,584 | -0.36(-0.36%) |
Mar 09, 2016 | 99.84 | 100.25 | 99.48 | 99.75 | 73,947 | -1.17(-1.16%) |
Mar 08, 2016 | 101.22 | 102.00 | 100.40 | 100.92 | 21,359 | +1.68(+1.69%) |
Mar 07, 2016 | 98.87 | 99.44 | 98.63 | 99.25 | 18,840 | +0.25(+0.25%) |
Mar 04, 2016 | 99.38 | 99.52 | 98.66 | 98.99 | 65,280 | -0.90(-0.90%) |
Mar 03, 2016 | 99.66 | 100.48 | 99.47 | 99.90 | 31,596 | +0.29(+0.29%) |
Mar 02, 2016 | 98.55 | 99.60 | 98.43 | 99.60 | 21,111 | +0.76(+0.77%) |