Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.68 | 94.85 | 92.86 | 94.53 | 909,705 | +0.09(+0.09%) |
Apr 28, 2016 | 96.52 | 96.76 | 94.14 | 94.44 | 574,971 | -2.31(-2.39%) |
Apr 27, 2016 | 96.23 | 97.12 | 95.91 | 96.75 | 523,595 | +0.16(+0.16%) |
Apr 26, 2016 | 94.62 | 96.60 | 94.55 | 96.59 | 760,175 | +2.42(+2.57%) |
Apr 25, 2016 | 94.42 | 94.46 | 93.47 | 94.17 | 681,594 | -0.83(-0.87%) |
Apr 22, 2016 | 95.71 | 96.46 | 94.53 | 95.00 | 717,365 | -0.29(-0.30%) |
Apr 21, 2016 | 95.04 | 96.42 | 94.19 | 95.29 | 710,729 | +0.77(+0.82%) |
Apr 20, 2016 | 93.87 | 94.95 | 93.26 | 94.52 | 602,648 | +0.34(+0.36%) |
Apr 19, 2016 | 94.81 | 94.87 | 92.95 | 94.18 | 877,326 | -0.18(-0.19%) |
Apr 18, 2016 | 93.67 | 95.42 | 93.37 | 94.36 | 679,731 | +0.06(+0.06%) |
Apr 15, 2016 | 93.75 | 95.19 | 93.60 | 94.30 | 765,405 | +0.44(+0.46%) |
Apr 14, 2016 | 93.86 | 94.66 | 93.44 | 93.86 | 643,555 | +0.00(+0.00%) |
Apr 13, 2016 | 93.05 | 94.59 | 93.05 | 93.86 | 1,151,406 | +1.30(+1.40%) |
Apr 12, 2016 | 91.96 | 92.70 | 90.36 | 92.57 | 1,334,101 | +0.41(+0.44%) |
Apr 11, 2016 | 92.08 | 93.47 | 92.01 | 92.16 | 1,124,061 | +0.16(+0.17%) |
Apr 08, 2016 | 94.46 | 94.76 | 91.40 | 92.01 | 1,243,219 | -2.15(-2.28%) |
Apr 07, 2016 | 94.66 | 95.58 | 93.36 | 94.15 | 1,271,597 | -1.27(-1.33%) |
Apr 06, 2016 | 95.50 | 95.97 | 94.08 | 95.42 | 1,245,097 | +0.01(+0.01%) |
Apr 05, 2016 | 95.71 | 96.62 | 95.26 | 95.41 | 1,021,975 | -1.16(-1.20%) |
Apr 04, 2016 | 98.05 | 98.37 | 95.73 | 96.56 | 1,034,734 | -1.71(-1.74%) |
Apr 01, 2016 | 97.57 | 98.67 | 96.56 | 98.27 | 1,127,828 | +0.33(+0.33%) |
Mar 31, 2016 | 97.58 | 98.88 | 97.39 | 97.95 | 1,139,899 | +0.14(+0.14%) |
Mar 30, 2016 | 98.23 | 98.43 | 96.06 | 97.81 | 1,286,618 | +1.16(+1.20%) |
Mar 29, 2016 | 95.51 | 97.05 | 94.92 | 96.65 | 1,351,758 | +1.22(+1.27%) |
Mar 28, 2016 | 93.74 | 95.96 | 93.39 | 95.44 | 1,538,778 | +2.20(+2.37%) |
Mar 24, 2016 | 91.39 | 93.23 | 93.23 | 93.23 | 3,673,448 | +6.59(+7.60%) |
Mar 23, 2016 | 87.31 | 87.96 | 86.44 | 86.65 | 1,690,625 | -1.34(-1.53%) |
Mar 22, 2016 | 88.50 | 88.59 | 86.57 | 87.99 | 1,540,914 | -1.56(-1.74%) |
Mar 21, 2016 | 87.31 | 89.79 | 87.31 | 89.55 | 1,576,352 | +2.26(+2.59%) |
Mar 18, 2016 | 88.52 | 88.52 | 86.85 | 87.29 | 1,451,348 | -0.92(-1.04%) |
Mar 17, 2016 | 86.79 | 88.41 | 86.22 | 88.21 | 1,001,122 | +1.41(+1.63%) |
Mar 16, 2016 | 86.50 | 87.18 | 85.38 | 86.79 | 845,861 | -0.20(-0.23%) |
Mar 15, 2016 | 86.33 | 87.02 | 85.81 | 86.99 | 691,487 | +0.10(+0.11%) |
Mar 14, 2016 | 86.54 | 87.45 | 86.02 | 86.89 | 675,955 | +0.42(+0.48%) |
Mar 11, 2016 | 85.79 | 86.58 | 85.06 | 86.48 | 767,615 | +1.84(+2.17%) |
Mar 10, 2016 | 84.33 | 85.32 | 83.11 | 84.64 | 740,617 | +0.58(+0.69%) |
Mar 09, 2016 | 83.83 | 84.34 | 82.18 | 84.06 | 662,352 | +0.82(+0.99%) |
Mar 08, 2016 | 84.43 | 85.66 | 83.06 | 83.23 | 1,115,439 | -2.03(-2.38%) |
Mar 07, 2016 | 84.53 | 85.66 | 84.41 | 85.26 | 923,198 | +0.28(+0.33%) |
Mar 04, 2016 | 84.50 | 86.56 | 84.19 | 84.98 | 1,019,513 | +0.49(+0.59%) |
Mar 03, 2016 | 83.01 | 84.53 | 82.97 | 84.49 | 910,503 | +1.09(+1.30%) |
Mar 02, 2016 | 80.86 | 83.56 | 80.60 | 83.40 | 1,237,891 | +1.82(+2.23%) |
Mar 01, 2016 | 79.19 | 81.91 | 78.21 | 81.58 | 1,231,921 | +3.32(+4.25%) |
Feb 29, 2016 | 78.93 | 80.04 | 78.09 | 78.26 | 723,979 | -0.53(-0.68%) |
Feb 26, 2016 | 80.03 | 80.03 | 77.71 | 78.80 | 1,077,429 | -0.55(-0.70%) |
Feb 25, 2016 | 76.18 | 79.38 | 75.93 | 79.35 | 1,355,382 | +3.36(+4.42%) |
Feb 24, 2016 | 76.01 | 76.38 | 74.55 | 75.99 | 1,397,514 | -0.87(-1.13%) |
Feb 23, 2016 | 75.89 | 78.37 | 74.74 | 76.86 | 1,306,840 | +1.37(+1.82%) |
Feb 22, 2016 | 74.57 | 76.15 | 74.33 | 75.49 | 810,252 | +1.37(+1.85%) |
Feb 19, 2016 | 73.75 | 74.28 | 71.04 | 74.11 | 1,300,020 | -1.37(-1.82%) |
Feb 18, 2016 | 74.63 | 76.12 | 73.56 | 75.49 | 1,181,846 | +0.45(+0.61%) |
Feb 17, 2016 | 74.22 | 75.08 | 72.65 | 75.03 | 1,296,577 | +1.98(+2.71%) |
Feb 16, 2016 | 73.45 | 73.61 | 71.89 | 73.05 | 1,047,816 | +0.56(+0.78%) |
Feb 12, 2016 | 70.63 | 72.49 | 72.49 | 72.49 | 867,562 | +2.86(+4.10%) |
Feb 11, 2016 | 70.03 | 70.66 | 68.52 | 69.63 | 857,914 | -1.11(-1.56%) |
Feb 10, 2016 | 70.90 | 71.63 | 70.54 | 70.74 | 960,652 | +0.48(+0.69%) |
Feb 09, 2016 | 70.33 | 71.29 | 68.15 | 70.26 | 1,539,131 | -0.78(-1.10%) |
Feb 08, 2016 | 73.23 | 73.23 | 69.57 | 71.04 | 1,483,254 | -3.00(-4.06%) |
Feb 05, 2016 | 75.87 | 76.70 | 73.77 | 74.04 | 1,775,304 | -2.47(-3.23%) |
Feb 04, 2016 | 77.25 | 77.25 | 75.26 | 76.51 | 2,140,701 | -1.82(-2.32%) |
Feb 03, 2016 | 75.17 | 78.75 | 74.80 | 78.33 | 2,521,796 | +4.06(+5.47%) |
Feb 02, 2016 | 78.16 | 78.18 | 73.81 | 74.27 | 3,828,326 | +1.96(+2.71%) |