Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.27 | 89.64 | 88.28 | 88.88 | 32,832 | -0.36(-0.40%) |
Apr 28, 2016 | 90.71 | 90.73 | 89.24 | 89.24 | 8,549 | -1.56(-1.72%) |
Apr 27, 2016 | 90.43 | 90.88 | 90.10 | 90.80 | 23,850 | +0.42(+0.47%) |
Apr 26, 2016 | 89.35 | 90.38 | 89.28 | 90.38 | 17,891 | +1.18(+1.33%) |
Apr 25, 2016 | 89.68 | 89.68 | 88.84 | 89.19 | 11,193 | -0.57(-0.64%) |
Apr 22, 2016 | 89.08 | 90.15 | 89.08 | 89.77 | 11,832 | +0.80(+0.90%) |
Apr 21, 2016 | 89.64 | 89.84 | 88.91 | 88.97 | 8,625 | -0.71(-0.79%) |
Apr 20, 2016 | 89.63 | 90.14 | 89.47 | 89.68 | 14,646 | -0.10(-0.11%) |
Apr 19, 2016 | 89.83 | 90.13 | 89.31 | 89.77 | 19,092 | +0.38(+0.43%) |
Apr 18, 2016 | 88.29 | 89.42 | 88.29 | 89.39 | 11,703 | +0.73(+0.82%) |
Apr 15, 2016 | 88.51 | 88.87 | 88.28 | 88.66 | 10,539 | +0.10(+0.12%) |
Apr 14, 2016 | 88.84 | 88.84 | 88.39 | 88.56 | 8,517 | -0.12(-0.14%) |
Apr 13, 2016 | 87.59 | 88.78 | 87.50 | 88.68 | 13,282 | +1.88(+2.16%) |
Apr 12, 2016 | 86.06 | 87.07 | 86.02 | 86.80 | 45,201 | +0.81(+0.94%) |
Apr 11, 2016 | 86.55 | 86.65 | 85.99 | 85.99 | 6,046 | +0.03(+0.04%) |
Apr 08, 2016 | 86.45 | 86.66 | 85.73 | 85.96 | 21,796 | +0.34(+0.40%) |
Apr 07, 2016 | 86.26 | 86.50 | 85.31 | 85.62 | 14,500 | -1.28(-1.47%) |
Apr 06, 2016 | 86.11 | 86.90 | 85.89 | 86.90 | 18,440 | +0.74(+0.86%) |
Apr 05, 2016 | 86.39 | 86.72 | 86.13 | 86.16 | 24,161 | -0.89(-1.02%) |
Apr 04, 2016 | 87.98 | 87.98 | 87.05 | 87.05 | 6,500 | -1.05(-1.19%) |
Apr 01, 2016 | 87.25 | 88.21 | 87.23 | 88.10 | 13,057 | +0.14(+0.16%) |
Mar 31, 2016 | 87.91 | 88.24 | 87.66 | 87.96 | 11,028 | +0.04(+0.05%) |
Mar 30, 2016 | 88.39 | 88.39 | 87.64 | 87.91 | 27,585 | +0.22(+0.25%) |
Mar 29, 2016 | 85.19 | 87.70 | 85.06 | 87.70 | 20,432 | +2.37(+2.78%) |
Mar 28, 2016 | 85.32 | 85.59 | 84.67 | 85.33 | 9,101 | +0.26(+0.31%) |
Mar 24, 2016 | 84.79 | 85.06 | 85.06 | 85.06 | 18,183 | -0.16(-0.18%) |
Mar 23, 2016 | 86.12 | 86.12 | 85.22 | 85.22 | 7,260 | -1.13(-1.31%) |
Mar 22, 2016 | 86.05 | 86.60 | 86.05 | 86.35 | 6,915 | -0.17(-0.19%) |
Mar 21, 2016 | 86.64 | 86.82 | 86.19 | 86.52 | 10,242 | -0.09(-0.10%) |
Mar 18, 2016 | 86.41 | 86.95 | 86.41 | 86.60 | 18,108 | +0.54(+0.63%) |
Mar 17, 2016 | 84.33 | 86.29 | 84.22 | 86.06 | 11,388 | +1.40(+1.66%) |
Mar 16, 2016 | 83.48 | 84.66 | 83.48 | 84.66 | 8,365 | +0.84(+1.00%) |
Mar 15, 2016 | 84.34 | 84.70 | 83.77 | 83.82 | 10,873 | -1.29(-1.52%) |
Mar 14, 2016 | 85.56 | 87.18 | 84.88 | 85.11 | 7,123 | -0.42(-0.49%) |
Mar 11, 2016 | 84.55 | 85.58 | 84.48 | 85.53 | 9,321 | +1.81(+2.16%) |
Mar 10, 2016 | 84.78 | 84.78 | 83.11 | 83.72 | 6,446 | -0.75(-0.89%) |
Mar 09, 2016 | 84.40 | 84.52 | 83.78 | 84.47 | 20,805 | +0.42(+0.49%) |
Mar 08, 2016 | 85.34 | 85.34 | 84.02 | 84.06 | 11,338 | -1.57(-1.83%) |
Mar 07, 2016 | 84.49 | 85.96 | 84.49 | 85.62 | 15,995 | +0.72(+0.84%) |
Mar 04, 2016 | 84.42 | 85.41 | 84.35 | 84.90 | 10,401 | +0.55(+0.66%) |
Mar 03, 2016 | 83.59 | 84.35 | 83.56 | 84.35 | 10,287 | +0.88(+1.06%) |
Mar 02, 2016 | 82.71 | 83.47 | 82.44 | 83.47 | 8,433 | +0.68(+0.82%) |
Mar 01, 2016 | 81.84 | 82.79 | 81.65 | 82.79 | 10,579 | +1.67(+2.06%) |
Feb 29, 2016 | 81.95 | 82.11 | 81.12 | 81.12 | 6,876 | -0.24(-0.30%) |
Feb 26, 2016 | 81.39 | 81.65 | 81.15 | 81.37 | 14,615 | +0.23(+0.28%) |
Feb 25, 2016 | 80.58 | 81.14 | 80.28 | 81.14 | 12,979 | +0.79(+0.98%) |
Feb 24, 2016 | 78.84 | 80.49 | 78.69 | 80.35 | 93,975 | +0.88(+1.11%) |
Feb 23, 2016 | 79.88 | 80.09 | 79.47 | 79.47 | 12,811 | -0.54(-0.67%) |
Feb 22, 2016 | 79.77 | 80.29 | 79.77 | 80.00 | 9,296 | +0.82(+1.03%) |
Feb 19, 2016 | 78.32 | 79.24 | 78.32 | 79.19 | 8,652 | +0.45(+0.57%) |
Feb 18, 2016 | 79.12 | 79.17 | 78.69 | 78.74 | 8,835 | -0.41(-0.51%) |
Feb 17, 2016 | 78.75 | 79.63 | 78.75 | 79.15 | 10,587 | +1.11(+1.42%) |
Feb 16, 2016 | 77.35 | 78.14 | 77.11 | 78.04 | 8,508 | +1.61(+2.11%) |
Feb 12, 2016 | 75.79 | 76.43 | 76.43 | 76.43 | 24,715 | +1.25(+1.66%) |
Feb 11, 2016 | 74.70 | 76.54 | 73.64 | 75.18 | 13,954 | -0.85(-1.12%) |
Feb 10, 2016 | 76.57 | 77.45 | 75.92 | 76.03 | 14,194 | -0.22(-0.28%) |
Feb 09, 2016 | 75.59 | 76.63 | 75.59 | 76.25 | 13,266 | -0.65(-0.85%) |
Feb 08, 2016 | 76.51 | 76.90 | 75.44 | 76.90 | 16,148 | -0.46(-0.59%) |
Feb 05, 2016 | 78.67 | 78.68 | 77.35 | 77.35 | 19,519 | -1.71(-2.16%) |
Feb 04, 2016 | 78.64 | 79.60 | 78.64 | 79.06 | 5,473 | +0.42(+0.54%) |
Feb 03, 2016 | 79.15 | 79.15 | 77.08 | 78.64 | 17,313 | +0.15(+0.19%) |
Feb 02, 2016 | 79.55 | 79.55 | 78.25 | 78.49 | 52,420 | -1.70(-2.11%) |