Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.86 | 94.97 | 93.96 | 94.37 | 41,088 | -0.31(-0.33%) |
May 27, 2016 | 94.49 | 94.68 | 94.68 | 94.68 | 29,093 | +0.27(+0.28%) |
May 26, 2016 | 94.31 | 94.48 | 94.28 | 94.41 | 25,762 | +0.10(+0.11%) |
May 25, 2016 | 94.17 | 94.54 | 94.12 | 94.31 | 46,250 | +0.18(+0.19%) |
May 24, 2016 | 93.14 | 94.25 | 93.14 | 94.13 | 67,939 | +1.24(+1.34%) |
May 23, 2016 | 93.00 | 93.13 | 92.87 | 92.89 | 40,318 | +0.00(+0.00%) |
May 20, 2016 | 93.22 | 93.34 | 92.79 | 92.89 | 40,025 | -0.12(-0.13%) |
May 19, 2016 | 92.46 | 93.06 | 92.21 | 93.01 | 45,284 | +0.17(+0.18%) |
May 18, 2016 | 93.29 | 93.53 | 92.28 | 92.84 | 103,274 | -0.70(-0.74%) |
May 17, 2016 | 94.80 | 94.80 | 93.28 | 93.54 | 181,501 | -1.47(-1.54%) |
May 16, 2016 | 94.61 | 95.19 | 94.48 | 95.00 | 36,745 | +0.48(+0.51%) |
May 13, 2016 | 95.39 | 95.56 | 94.36 | 94.53 | 121,498 | -0.99(-1.04%) |
May 12, 2016 | 95.43 | 95.78 | 95.06 | 95.52 | 47,082 | +0.44(+0.47%) |
May 11, 2016 | 95.63 | 95.83 | 95.03 | 95.07 | 61,778 | -0.87(-0.91%) |
May 10, 2016 | 94.95 | 95.94 | 94.95 | 95.94 | 88,053 | +1.18(+1.25%) |
May 09, 2016 | 94.75 | 95.14 | 94.62 | 94.76 | 39,987 | +0.19(+0.20%) |
May 06, 2016 | 93.69 | 94.62 | 93.69 | 94.57 | 67,178 | +0.70(+0.75%) |
May 05, 2016 | 94.22 | 94.43 | 93.69 | 93.86 | 38,460 | -0.18(-0.20%) |
May 04, 2016 | 93.71 | 94.26 | 93.55 | 94.05 | 309,966 | -0.12(-0.12%) |
May 03, 2016 | 94.22 | 94.53 | 93.88 | 94.17 | 227,537 | -0.55(-0.58%) |
May 02, 2016 | 94.05 | 94.87 | 94.05 | 94.72 | 735,538 | +0.81(+0.87%) |
Apr 29, 2016 | 93.87 | 94.07 | 93.28 | 93.91 | 52,605 | +0.04(+0.04%) |
Apr 28, 2016 | 93.70 | 94.59 | 93.70 | 93.86 | 90,906 | -0.18(-0.19%) |
Apr 27, 2016 | 93.93 | 94.24 | 93.36 | 94.04 | 40,963 | +0.26(+0.28%) |
Apr 26, 2016 | 93.82 | 94.14 | 93.55 | 93.78 | 28,952 | +0.06(+0.06%) |
Apr 25, 2016 | 93.26 | 93.81 | 93.18 | 93.72 | 150,108 | +0.22(+0.23%) |
Apr 22, 2016 | 92.98 | 93.50 | 92.72 | 93.50 | 34,086 | +0.41(+0.44%) |
Apr 21, 2016 | 94.33 | 94.33 | 93.09 | 93.09 | 52,158 | -1.07(-1.13%) |
Apr 20, 2016 | 94.80 | 94.80 | 94.14 | 94.16 | 43,182 | -0.97(-1.02%) |
Apr 19, 2016 | 95.03 | 95.13 | 94.88 | 95.13 | 45,576 | +0.17(+0.18%) |
Apr 18, 2016 | 94.43 | 95.06 | 94.38 | 94.96 | 35,291 | +0.50(+0.53%) |
Apr 15, 2016 | 94.15 | 94.47 | 94.06 | 94.46 | 26,716 | +0.44(+0.46%) |
Apr 14, 2016 | 94.46 | 94.60 | 94.02 | 94.02 | 34,654 | -0.39(-0.42%) |
Apr 13, 2016 | 94.60 | 94.84 | 94.02 | 94.42 | 87,688 | +0.03(+0.04%) |
Apr 12, 2016 | 93.88 | 94.49 | 93.78 | 94.38 | 39,330 | +0.60(+0.64%) |
Apr 11, 2016 | 94.55 | 94.82 | 93.78 | 93.78 | 53,682 | -0.57(-0.60%) |
Apr 08, 2016 | 94.30 | 94.59 | 94.15 | 94.35 | 40,374 | +0.29(+0.31%) |
Apr 07, 2016 | 94.53 | 94.61 | 93.61 | 94.06 | 58,882 | -0.74(-0.78%) |
Apr 06, 2016 | 94.09 | 94.83 | 93.89 | 94.80 | 224,326 | +0.72(+0.77%) |
Apr 05, 2016 | 94.12 | 94.31 | 93.84 | 94.07 | 245,768 | -0.50(-0.53%) |
Apr 04, 2016 | 95.16 | 95.16 | 94.29 | 94.58 | 106,014 | -0.63(-0.66%) |
Apr 01, 2016 | 93.92 | 95.21 | 93.90 | 95.21 | 966,220 | +0.82(+0.87%) |
Mar 31, 2016 | 94.48 | 94.67 | 94.30 | 94.38 | 59,447 | -0.12(-0.12%) |
Mar 30, 2016 | 94.51 | 94.70 | 94.41 | 94.50 | 110,552 | +0.35(+0.37%) |
Mar 29, 2016 | 93.28 | 94.15 | 93.26 | 94.15 | 30,993 | +0.97(+1.04%) |
Mar 28, 2016 | 93.08 | 93.47 | 93.03 | 93.18 | 29,203 | +0.35(+0.38%) |
Mar 24, 2016 | 92.56 | 92.82 | 92.82 | 92.82 | 34,459 | -0.12(-0.13%) |
Mar 23, 2016 | 92.99 | 93.44 | 92.92 | 92.94 | 29,141 | -0.41(-0.44%) |
Mar 22, 2016 | 93.85 | 93.85 | 93.27 | 93.35 | 34,076 | -0.68(-0.73%) |
Mar 21, 2016 | 93.77 | 94.29 | 93.77 | 94.03 | 52,396 | +0.14(+0.15%) |
Mar 18, 2016 | 94.20 | 94.20 | 93.79 | 93.89 | 121,761 | -0.12(-0.12%) |
Mar 17, 2016 | 92.91 | 94.10 | 92.91 | 94.01 | 159,103 | +0.95(+1.02%) |
Mar 16, 2016 | 92.20 | 93.09 | 92.11 | 93.06 | 48,081 | +0.45(+0.49%) |
Mar 15, 2016 | 92.10 | 92.61 | 92.07 | 92.61 | 41,406 | +0.03(+0.03%) |
Mar 14, 2016 | 92.37 | 92.64 | 92.29 | 92.58 | 34,831 | +0.00(+0.00%) |
Mar 11, 2016 | 92.32 | 92.62 | 92.18 | 92.58 | 105,575 | +0.73(+0.79%) |
Mar 10, 2016 | 92.05 | 92.23 | 91.00 | 91.86 | 58,886 | +0.15(+0.16%) |
Mar 09, 2016 | 91.60 | 91.77 | 91.33 | 91.71 | 38,587 | +0.53(+0.58%) |
Mar 08, 2016 | 91.18 | 91.69 | 91.00 | 91.18 | 29,261 | -0.32(-0.35%) |
Mar 07, 2016 | 91.81 | 91.91 | 91.33 | 91.50 | 129,334 | -0.62(-0.67%) |
Mar 04, 2016 | 91.48 | 92.30 | 91.46 | 92.11 | 41,026 | +0.47(+0.52%) |
Mar 03, 2016 | 90.80 | 91.65 | 90.65 | 91.64 | 31,268 | +0.80(+0.88%) |
Mar 02, 2016 | 90.29 | 90.84 | 89.98 | 90.84 | 27,815 | +0.31(+0.34%) |