Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 98.32 | 98.36 | 97.06 | 97.70 | 10,557,261 | -1.05(-1.07%) |
May 27, 2016 | 98.28 | 98.76 | 98.76 | 98.76 | 4,660,323 | +0.47(+0.48%) |
May 26, 2016 | 98.36 | 98.95 | 98.05 | 98.28 | 3,911,919 | -0.05(-0.05%) |
May 25, 2016 | 98.39 | 99.26 | 98.28 | 98.33 | 5,766,884 | +0.34(+0.35%) |
May 24, 2016 | 97.93 | 98.51 | 97.86 | 97.99 | 5,332,256 | +0.33(+0.33%) |
May 23, 2016 | 98.08 | 98.80 | 97.61 | 97.66 | 5,675,325 | -0.59(-0.60%) |
May 20, 2016 | 97.49 | 98.40 | 97.31 | 98.26 | 7,410,262 | +1.35(+1.39%) |
May 19, 2016 | 97.07 | 97.10 | 96.02 | 96.91 | 7,173,060 | -0.58(-0.60%) |
May 18, 2016 | 98.07 | 98.25 | 96.86 | 97.49 | 9,466,466 | -0.93(-0.94%) |
May 17, 2016 | 99.25 | 99.74 | 98.03 | 98.41 | 8,828,688 | -0.41(-0.42%) |
May 16, 2016 | 98.88 | 99.13 | 97.85 | 98.83 | 9,254,386 | -0.16(-0.16%) |
May 13, 2016 | 100.16 | 100.48 | 98.83 | 98.98 | 9,718,681 | -1.17(-1.17%) |
May 12, 2016 | 100.93 | 101.28 | 99.58 | 100.16 | 11,425,000 | -0.57(-0.57%) |
May 11, 2016 | 99.91 | 100.93 | 99.08 | 100.73 | 27,486,504 | -4.24(-4.04%) |
May 10, 2016 | 103.92 | 105.12 | 103.84 | 104.97 | 15,370,294 | +1.24(+1.20%) |
May 09, 2016 | 104.39 | 105.05 | 103.37 | 103.73 | 8,256,419 | -0.20(-0.19%) |
May 06, 2016 | 102.91 | 104.12 | 102.80 | 103.93 | 7,522,463 | +0.60(+0.58%) |
May 05, 2016 | 102.39 | 103.52 | 101.87 | 103.33 | 6,564,795 | +1.24(+1.21%) |
May 04, 2016 | 101.73 | 102.88 | 101.62 | 102.09 | 6,545,093 | -0.11(-0.11%) |
May 03, 2016 | 102.29 | 102.40 | 101.61 | 102.19 | 6,340,094 | -0.57(-0.56%) |
May 02, 2016 | 101.72 | 102.97 | 101.23 | 102.77 | 5,367,512 | +1.08(+1.07%) |
Apr 29, 2016 | 102.36 | 102.62 | 100.83 | 101.68 | 7,115,631 | -0.76(-0.74%) |
Apr 28, 2016 | 102.94 | 103.88 | 102.21 | 102.44 | 5,745,316 | -1.23(-1.19%) |
Apr 27, 2016 | 103.58 | 103.99 | 103.16 | 103.67 | 6,087,609 | +0.38(+0.37%) |
Apr 26, 2016 | 102.98 | 103.96 | 102.59 | 103.29 | 6,552,880 | +0.32(+0.31%) |
Apr 25, 2016 | 101.92 | 103.02 | 101.77 | 102.97 | 6,211,893 | +0.79(+0.77%) |
Apr 22, 2016 | 101.48 | 102.40 | 101.36 | 102.18 | 5,820,283 | +0.85(+0.84%) |
Apr 21, 2016 | 101.78 | 102.53 | 101.08 | 101.34 | 6,930,505 | -0.35(-0.35%) |
Apr 20, 2016 | 101.45 | 101.90 | 100.40 | 101.69 | 7,831,239 | +0.62(+0.61%) |
Apr 19, 2016 | 100.44 | 102.06 | 100.37 | 101.07 | 10,804,143 | +1.14(+1.14%) |
Apr 18, 2016 | 98.08 | 100.39 | 97.98 | 99.93 | 10,827,726 | +2.85(+2.93%) |
Apr 15, 2016 | 96.99 | 97.38 | 96.68 | 97.08 | 6,242,236 | -0.04(-0.04%) |
Apr 14, 2016 | 98.26 | 98.34 | 96.76 | 97.12 | 6,779,624 | -0.84(-0.85%) |
Apr 13, 2016 | 96.53 | 98.28 | 96.46 | 97.96 | 8,090,854 | +2.10(+2.19%) |
Apr 12, 2016 | 94.81 | 96.04 | 94.60 | 95.86 | 6,374,256 | +1.06(+1.12%) |
Apr 11, 2016 | 95.45 | 96.15 | 94.72 | 94.80 | 6,007,790 | -0.15(-0.16%) |
Apr 08, 2016 | 95.15 | 95.36 | 94.34 | 94.95 | 7,091,031 | +0.26(+0.27%) |
Apr 07, 2016 | 95.63 | 95.93 | 94.45 | 94.69 | 7,641,480 | -1.30(-1.35%) |
Apr 06, 2016 | 95.48 | 96.14 | 95.35 | 95.99 | 7,058,041 | +0.47(+0.49%) |
Apr 05, 2016 | 95.37 | 96.12 | 94.68 | 95.52 | 10,986,471 | -1.65(-1.70%) |
Apr 04, 2016 | 97.78 | 97.92 | 97.07 | 97.17 | 5,410,584 | -0.38(-0.39%) |
Apr 01, 2016 | 97.29 | 97.82 | 97.07 | 97.56 | 5,986,951 | -0.24(-0.24%) |
Mar 31, 2016 | 97.50 | 98.84 | 97.50 | 97.79 | 7,147,995 | +0.39(+0.40%) |
Mar 30, 2016 | 97.39 | 97.58 | 96.84 | 97.40 | 5,763,961 | +0.74(+0.76%) |
Mar 29, 2016 | 96.50 | 96.87 | 95.87 | 96.66 | 5,250,925 | +0.07(+0.07%) |
Mar 28, 2016 | 96.01 | 96.96 | 95.96 | 96.59 | 5,399,634 | +0.86(+0.89%) |
Mar 24, 2016 | 95.07 | 95.73 | 95.73 | 95.73 | 5,664,266 | +0.38(+0.40%) |
Mar 23, 2016 | 96.23 | 96.35 | 95.27 | 95.35 | 5,603,043 | -0.74(-0.77%) |
Mar 22, 2016 | 96.10 | 96.82 | 95.95 | 96.09 | 6,575,921 | -0.87(-0.89%) |
Mar 21, 2016 | 97.41 | 97.61 | 96.21 | 96.96 | 7,179,999 | -0.73(-0.75%) |
Mar 18, 2016 | 98.45 | 98.62 | 97.45 | 97.68 | 10,363,465 | -0.39(-0.40%) |
Mar 17, 2016 | 96.78 | 98.38 | 96.78 | 98.08 | 6,484,176 | +1.14(+1.18%) |
Mar 16, 2016 | 96.66 | 97.57 | 95.98 | 96.94 | 6,172,666 | +0.20(+0.20%) |
Mar 15, 2016 | 96.52 | 96.83 | 95.90 | 96.74 | 6,034,614 | -0.56(-0.58%) |
Mar 14, 2016 | 96.44 | 97.70 | 96.34 | 97.30 | 6,270,281 | +0.86(+0.89%) |
Mar 11, 2016 | 96.08 | 96.85 | 96.05 | 96.44 | 5,692,770 | +0.89(+0.93%) |
Mar 10, 2016 | 96.44 | 96.92 | 94.40 | 95.56 | 5,538,034 | -0.61(-0.63%) |
Mar 09, 2016 | 96.50 | 96.74 | 95.34 | 96.17 | 7,119,042 | -0.16(-0.16%) |
Mar 08, 2016 | 97.42 | 97.47 | 96.11 | 96.33 | 6,323,780 | -1.55(-1.58%) |
Mar 07, 2016 | 97.06 | 98.18 | 96.97 | 97.87 | 7,329,248 | +0.90(+0.92%) |
Mar 04, 2016 | 97.49 | 97.69 | 96.40 | 96.97 | 6,844,405 | -0.33(-0.34%) |
Mar 03, 2016 | 96.30 | 97.33 | 95.41 | 97.31 | 8,710,635 | +1.79(+1.88%) |
Mar 02, 2016 | 96.18 | 96.33 | 94.94 | 95.52 | 6,599,021 | -0.64(-0.67%) |