Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 96.04 | 96.19 | 93.79 | 94.88 | 252,789 | -1.74(-1.81%) |
Apr 28, 2016 | 94.46 | 98.66 | 94.08 | 96.62 | 305,017 | -3.26(-3.26%) |
Apr 27, 2016 | 99.16 | 100.11 | 98.21 | 99.88 | 236,632 | +0.54(+0.54%) |
Apr 26, 2016 | 98.39 | 99.42 | 98.04 | 99.35 | 149,710 | +1.39(+1.42%) |
Apr 25, 2016 | 99.31 | 99.59 | 97.57 | 97.95 | 262,451 | -1.30(-1.31%) |
Apr 22, 2016 | 98.95 | 100.51 | 98.58 | 99.25 | 143,390 | +0.36(+0.37%) |
Apr 21, 2016 | 100.01 | 100.21 | 98.44 | 98.89 | 222,996 | +1.15(+1.17%) |
Apr 20, 2016 | 96.32 | 98.72 | 95.86 | 97.75 | 168,826 | -0.45(-0.46%) |
Apr 19, 2016 | 96.47 | 98.25 | 96.42 | 98.20 | 217,903 | +1.93(+2.00%) |
Apr 18, 2016 | 94.54 | 96.61 | 94.20 | 96.27 | 331,086 | +2.11(+2.25%) |
Apr 15, 2016 | 94.86 | 95.19 | 93.92 | 94.16 | 154,309 | -1.85(-1.93%) |
Apr 14, 2016 | 96.13 | 96.16 | 95.35 | 96.01 | 136,532 | -0.28(-0.30%) |
Apr 13, 2016 | 96.72 | 96.95 | 95.54 | 96.29 | 360,595 | +2.81(+3.01%) |
Apr 12, 2016 | 91.10 | 94.36 | 90.57 | 93.48 | 362,810 | +2.84(+3.13%) |
Apr 11, 2016 | 90.82 | 91.50 | 90.48 | 90.64 | 204,559 | +1.75(+1.96%) |
Apr 08, 2016 | 89.19 | 89.74 | 88.65 | 88.90 | 249,571 | +3.14(+3.67%) |
Apr 07, 2016 | 86.41 | 86.85 | 85.25 | 85.76 | 162,230 | -1.85(-2.11%) |
Apr 06, 2016 | 85.22 | 87.76 | 84.02 | 87.61 | 373,776 | +2.61(+3.07%) |
Apr 05, 2016 | 84.75 | 85.82 | 84.63 | 85.00 | 218,522 | -0.64(-0.74%) |
Apr 04, 2016 | 87.38 | 88.08 | 85.38 | 85.64 | 141,172 | -1.74(-1.99%) |
Apr 01, 2016 | 86.55 | 87.73 | 86.03 | 87.38 | 243,839 | -2.61(-2.90%) |
Mar 31, 2016 | 90.74 | 91.83 | 89.90 | 89.98 | 305,841 | -0.33(-0.37%) |
Mar 30, 2016 | 90.94 | 92.12 | 90.13 | 90.31 | 220,516 | +0.15(+0.16%) |
Mar 29, 2016 | 88.41 | 90.32 | 87.60 | 90.17 | 267,082 | +0.38(+0.43%) |
Mar 28, 2016 | 89.31 | 89.90 | 88.14 | 89.78 | 197,569 | +0.78(+0.87%) |
Mar 24, 2016 | 88.00 | 89.01 | 89.01 | 89.01 | 404,194 | +1.25(+1.43%) |
Mar 23, 2016 | 89.98 | 90.21 | 87.63 | 87.75 | 228,528 | -1.46(-1.64%) |
Mar 22, 2016 | 88.81 | 89.77 | 88.75 | 89.21 | 176,526 | -0.40(-0.45%) |
Mar 21, 2016 | 90.26 | 90.69 | 89.09 | 89.61 | 166,670 | -0.86(-0.95%) |
Mar 18, 2016 | 91.41 | 91.74 | 90.33 | 90.47 | 245,893 | -1.25(-1.36%) |
Mar 17, 2016 | 90.37 | 92.12 | 89.68 | 91.72 | 287,650 | +1.82(+2.03%) |
Mar 16, 2016 | 86.89 | 89.95 | 86.53 | 89.90 | 303,170 | +1.49(+1.69%) |
Mar 15, 2016 | 87.66 | 88.48 | 87.16 | 88.41 | 225,898 | -1.36(-1.52%) |
Mar 14, 2016 | 89.52 | 90.29 | 88.71 | 89.77 | 267,572 | -3.21(-3.45%) |
Mar 11, 2016 | 91.56 | 93.09 | 91.56 | 92.97 | 296,012 | +3.51(+3.92%) |
Mar 10, 2016 | 90.69 | 90.98 | 87.83 | 89.47 | 214,346 | -1.03(-1.14%) |
Mar 09, 2016 | 89.94 | 91.21 | 89.53 | 90.50 | 207,827 | +1.05(+1.17%) |
Mar 08, 2016 | 91.79 | 92.24 | 89.28 | 89.45 | 283,713 | -4.22(-4.51%) |
Mar 07, 2016 | 91.22 | 93.94 | 91.17 | 93.67 | 317,505 | +1.30(+1.41%) |
Mar 04, 2016 | 90.08 | 91.04 | 89.64 | 92.37 | 391,782 | +4.79(+5.47%) |
Mar 03, 2016 | 86.55 | 88.14 | 86.14 | 87.58 | 298,153 | +0.53(+0.61%) |
Mar 02, 2016 | 83.99 | 87.10 | 83.94 | 87.05 | 287,693 | +2.82(+3.35%) |
Mar 01, 2016 | 82.08 | 84.44 | 81.61 | 84.23 | 209,838 | +3.44(+4.26%) |
Feb 29, 2016 | 80.64 | 81.42 | 80.05 | 80.79 | 155,692 | -0.68(-0.83%) |
Feb 26, 2016 | 82.07 | 82.78 | 80.96 | 81.47 | 191,330 | +1.69(+2.12%) |
Feb 25, 2016 | 78.07 | 79.85 | 77.48 | 79.77 | 199,783 | -0.38(-0.47%) |
Feb 24, 2016 | 77.92 | 80.65 | 77.16 | 80.15 | 262,723 | +0.32(+0.40%) |
Feb 23, 2016 | 82.04 | 82.04 | 79.57 | 79.83 | 197,122 | -3.25(-3.91%) |
Feb 22, 2016 | 81.49 | 83.19 | 81.27 | 83.08 | 263,453 | +3.39(+4.25%) |
Feb 19, 2016 | 79.28 | 79.84 | 78.50 | 79.69 | 145,263 | -0.56(-0.70%) |
Feb 18, 2016 | 81.83 | 81.87 | 80.04 | 80.25 | 240,718 | -0.97(-1.19%) |
Feb 17, 2016 | 78.78 | 81.93 | 78.67 | 81.22 | 401,177 | +3.12(+4.00%) |
Feb 16, 2016 | 78.39 | 78.98 | 77.41 | 78.10 | 334,576 | +0.91(+1.19%) |
Feb 12, 2016 | 74.71 | 77.18 | 77.18 | 77.18 | 247,433 | +4.09(+5.59%) |
Feb 11, 2016 | 71.40 | 73.57 | 70.95 | 73.09 | 264,729 | -0.13(-0.18%) |
Feb 10, 2016 | 72.63 | 75.09 | 72.33 | 73.23 | 206,613 | +0.47(+0.64%) |
Feb 09, 2016 | 72.43 | 73.63 | 71.92 | 72.76 | 306,746 | -1.27(-1.71%) |
Feb 08, 2016 | 74.20 | 74.66 | 72.67 | 74.02 | 223,219 | -1.78(-2.34%) |
Feb 05, 2016 | 76.96 | 77.24 | 75.23 | 75.80 | 175,169 | +0.78(+1.05%) |
Feb 04, 2016 | 76.16 | 77.31 | 74.42 | 75.02 | 399,631 | -0.32(-0.42%) |
Feb 03, 2016 | 72.69 | 75.51 | 70.79 | 75.33 | 347,674 | +3.07(+4.26%) |
Feb 02, 2016 | 72.82 | 73.19 | 71.90 | 72.26 | 285,964 | -2.08(-2.80%) |