Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.01 | 91.91 | 90.72 | 91.46 | 5,529,804 | +1.17(+1.30%) |
May 27, 2016 | 89.83 | 90.29 | 90.29 | 90.29 | 2,551,777 | +0.82(+0.91%) |
May 26, 2016 | 89.91 | 89.92 | 88.85 | 89.47 | 2,595,869 | -0.44(-0.49%) |
May 25, 2016 | 89.25 | 90.19 | 89.09 | 89.91 | 3,684,810 | +0.98(+1.10%) |
May 24, 2016 | 87.63 | 89.11 | 87.26 | 88.93 | 4,126,651 | +1.96(+2.26%) |
May 23, 2016 | 86.47 | 87.69 | 86.20 | 86.97 | 3,852,226 | +0.60(+0.70%) |
May 20, 2016 | 84.96 | 86.68 | 84.84 | 86.36 | 3,489,691 | +1.73(+2.04%) |
May 19, 2016 | 85.39 | 86.30 | 83.91 | 84.64 | 4,238,982 | -1.27(-1.47%) |
May 18, 2016 | 84.29 | 86.23 | 84.28 | 85.90 | 4,674,430 | +1.18(+1.39%) |
May 17, 2016 | 85.47 | 85.93 | 84.39 | 84.73 | 4,304,315 | -0.82(-0.96%) |
May 16, 2016 | 83.82 | 85.69 | 83.51 | 85.54 | 4,801,716 | +2.54(+3.06%) |
May 13, 2016 | 81.96 | 83.81 | 81.96 | 83.00 | 3,608,461 | +0.71(+0.86%) |
May 12, 2016 | 83.83 | 84.26 | 81.37 | 82.29 | 8,317,142 | -1.43(-1.71%) |
May 11, 2016 | 86.56 | 86.57 | 83.62 | 83.72 | 3,375,250 | -2.60(-3.01%) |
May 10, 2016 | 86.58 | 86.65 | 84.61 | 86.32 | 4,665,427 | +0.70(+0.82%) |
May 09, 2016 | 83.75 | 86.28 | 83.69 | 85.62 | 4,197,576 | +2.16(+2.59%) |
May 06, 2016 | 83.86 | 84.78 | 82.38 | 83.45 | 6,859,182 | -1.28(-1.51%) |
May 05, 2016 | 84.69 | 85.14 | 83.70 | 84.73 | 4,290,843 | +0.38(+0.45%) |
May 04, 2016 | 86.65 | 86.65 | 84.13 | 84.35 | 8,121,241 | -2.52(-2.91%) |
May 03, 2016 | 88.05 | 88.45 | 86.78 | 86.88 | 5,034,220 | -1.70(-1.92%) |
May 02, 2016 | 87.84 | 88.66 | 86.51 | 88.57 | 5,841,007 | +0.98(+1.12%) |
Apr 29, 2016 | 89.39 | 89.86 | 86.89 | 87.60 | 9,199,803 | -2.39(-2.66%) |
Apr 28, 2016 | 90.55 | 92.06 | 89.07 | 89.99 | 6,139,885 | -0.73(-0.80%) |
Apr 27, 2016 | 92.10 | 92.10 | 90.27 | 90.71 | 6,025,724 | -1.28(-1.39%) |
Apr 26, 2016 | 93.47 | 93.50 | 91.19 | 91.99 | 6,091,862 | -1.49(-1.59%) |
Apr 25, 2016 | 93.99 | 94.64 | 93.17 | 93.48 | 6,074,738 | -0.78(-0.83%) |
Apr 22, 2016 | 94.43 | 94.71 | 92.63 | 94.26 | 6,518,148 | +0.26(+0.27%) |
Apr 21, 2016 | 91.74 | 94.10 | 91.40 | 94.00 | 8,861,156 | +2.65(+2.91%) |
Apr 20, 2016 | 91.63 | 92.12 | 90.82 | 91.35 | 4,046,638 | -0.03(-0.04%) |
Apr 19, 2016 | 92.78 | 93.00 | 90.79 | 91.38 | 5,554,869 | -1.78(-1.91%) |
Apr 18, 2016 | 91.48 | 93.61 | 91.17 | 93.16 | 5,053,452 | +1.43(+1.55%) |
Apr 15, 2016 | 92.37 | 92.41 | 90.76 | 91.73 | 4,691,238 | -0.33(-0.36%) |
Apr 14, 2016 | 92.70 | 92.70 | 91.27 | 92.06 | 4,324,825 | +0.14(+0.15%) |
Apr 13, 2016 | 90.92 | 92.12 | 90.39 | 91.92 | 6,985,152 | +1.73(+1.91%) |
Apr 12, 2016 | 89.14 | 90.44 | 88.33 | 90.20 | 6,608,751 | +1.05(+1.18%) |
Apr 11, 2016 | 91.17 | 91.34 | 88.85 | 89.15 | 4,694,903 | -1.52(-1.68%) |
Apr 08, 2016 | 92.84 | 92.84 | 89.84 | 90.67 | 9,554,972 | -1.10(-1.19%) |
Apr 07, 2016 | 91.76 | 94.07 | 91.25 | 91.76 | 13,742,903 | -1.67(-1.78%) |
Apr 06, 2016 | 88.53 | 93.45 | 88.49 | 93.43 | 18,195,840 | +5.28(+5.99%) |
Apr 05, 2016 | 87.79 | 89.23 | 87.30 | 88.15 | 7,640,738 | -0.33(-0.37%) |
Apr 04, 2016 | 88.09 | 89.80 | 87.78 | 88.48 | 9,118,869 | +0.76(+0.87%) |
Apr 01, 2016 | 85.12 | 87.87 | 84.21 | 87.71 | 11,203,722 | +2.45(+2.88%) |
Mar 31, 2016 | 83.34 | 86.26 | 83.32 | 85.26 | 6,423,642 | +1.92(+2.30%) |
Mar 30, 2016 | 84.68 | 85.78 | 82.93 | 83.34 | 6,915,760 | -0.55(-0.65%) |
Mar 29, 2016 | 81.99 | 83.95 | 80.75 | 83.89 | 6,969,420 | +1.48(+1.80%) |
Mar 28, 2016 | 84.01 | 84.30 | 82.24 | 82.41 | 4,344,965 | -1.11(-1.33%) |
Mar 24, 2016 | 82.54 | 83.52 | 83.52 | 83.52 | 7,044,765 | +0.40(+0.48%) |
Mar 23, 2016 | 85.74 | 86.28 | 82.99 | 83.12 | 7,377,861 | -2.84(-3.30%) |
Mar 22, 2016 | 83.41 | 86.24 | 83.24 | 85.96 | 7,528,690 | +2.16(+2.58%) |
Mar 21, 2016 | 81.87 | 84.30 | 81.76 | 83.80 | 6,615,506 | +1.68(+2.05%) |
Mar 18, 2016 | 81.03 | 82.63 | 79.98 | 82.12 | 8,322,496 | +1.39(+1.72%) |
Mar 17, 2016 | 81.39 | 81.83 | 79.02 | 80.73 | 8,750,245 | -1.02(-1.24%) |
Mar 16, 2016 | 82.16 | 83.48 | 80.62 | 81.75 | 9,902,200 | -0.42(-0.51%) |
Mar 15, 2016 | 84.29 | 84.77 | 81.82 | 82.16 | 7,839,960 | -3.26(-3.81%) |
Mar 14, 2016 | 85.53 | 86.14 | 85.17 | 85.42 | 2,898,881 | -0.16(-0.19%) |
Mar 11, 2016 | 84.27 | 85.65 | 83.78 | 85.58 | 5,460,074 | +2.24(+2.69%) |
Mar 10, 2016 | 84.21 | 85.66 | 82.46 | 83.34 | 6,740,843 | -0.67(-0.80%) |
Mar 09, 2016 | 85.37 | 85.54 | 82.88 | 84.01 | 8,970,716 | -0.98(-1.15%) |
Mar 08, 2016 | 87.71 | 87.87 | 84.77 | 84.99 | 5,165,299 | -3.15(-3.57%) |
Mar 07, 2016 | 85.50 | 88.89 | 85.25 | 88.14 | 6,415,365 | +2.17(+2.52%) |
Mar 04, 2016 | 86.54 | 87.47 | 85.40 | 85.97 | 7,435,582 | -0.36(-0.42%) |
Mar 03, 2016 | 87.66 | 87.69 | 85.90 | 86.33 | 3,251,470 | -1.27(-1.45%) |
Mar 02, 2016 | 86.66 | 88.15 | 86.28 | 87.60 | 6,900,858 | +0.93(+1.07%) |