Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.71 | 94.88 | 92.88 | 94.56 | 909,419 | +0.09(+0.09%) |
Apr 28, 2016 | 96.55 | 96.79 | 94.17 | 94.47 | 574,790 | -2.31(-2.39%) |
Apr 27, 2016 | 96.26 | 97.15 | 95.94 | 96.78 | 523,430 | +0.16(+0.16%) |
Apr 26, 2016 | 94.65 | 96.63 | 94.58 | 96.62 | 759,936 | +2.42(+2.57%) |
Apr 25, 2016 | 94.45 | 94.49 | 93.50 | 94.20 | 681,380 | -0.83(-0.87%) |
Apr 22, 2016 | 95.74 | 96.49 | 94.56 | 95.03 | 717,139 | -0.29(-0.30%) |
Apr 21, 2016 | 95.07 | 96.45 | 94.22 | 95.32 | 710,506 | +0.77(+0.82%) |
Apr 20, 2016 | 93.90 | 94.98 | 93.29 | 94.55 | 602,459 | +0.34(+0.36%) |
Apr 19, 2016 | 94.84 | 94.90 | 92.98 | 94.21 | 877,050 | -0.18(-0.19%) |
Apr 18, 2016 | 93.70 | 95.45 | 93.40 | 94.39 | 679,517 | +0.06(+0.06%) |
Apr 15, 2016 | 93.77 | 95.22 | 93.63 | 94.33 | 765,164 | +0.44(+0.46%) |
Apr 14, 2016 | 93.89 | 94.68 | 93.47 | 93.89 | 643,352 | +0.00(+0.00%) |
Apr 13, 2016 | 93.08 | 94.62 | 93.08 | 93.89 | 1,151,044 | +1.30(+1.40%) |
Apr 12, 2016 | 91.98 | 92.73 | 90.39 | 92.60 | 1,333,681 | +0.41(+0.44%) |
Apr 11, 2016 | 92.11 | 93.50 | 92.03 | 92.19 | 1,123,708 | +0.16(+0.17%) |
Apr 08, 2016 | 94.49 | 94.79 | 91.43 | 92.03 | 1,242,828 | -2.15(-2.28%) |
Apr 07, 2016 | 94.68 | 95.61 | 93.39 | 94.18 | 1,271,197 | -1.27(-1.33%) |
Apr 06, 2016 | 95.53 | 96.00 | 94.11 | 95.45 | 1,244,706 | +0.01(+0.01%) |
Apr 05, 2016 | 95.74 | 96.65 | 95.29 | 95.44 | 1,021,654 | -1.16(-1.20%) |
Apr 04, 2016 | 98.08 | 98.40 | 95.76 | 96.59 | 1,034,409 | -1.71(-1.74%) |
Apr 01, 2016 | 97.60 | 98.70 | 96.59 | 98.30 | 1,127,473 | +0.33(+0.33%) |
Mar 31, 2016 | 97.61 | 98.91 | 97.42 | 97.98 | 1,139,541 | +0.14(+0.14%) |
Mar 30, 2016 | 98.27 | 98.46 | 96.09 | 97.84 | 1,286,213 | +1.16(+1.20%) |
Mar 29, 2016 | 95.54 | 97.08 | 94.95 | 96.68 | 1,351,333 | +1.22(+1.27%) |
Mar 28, 2016 | 93.77 | 95.99 | 93.42 | 95.47 | 1,538,294 | +2.21(+2.36%) |
Mar 24, 2016 | 91.42 | 93.26 | 93.26 | 93.26 | 3,672,292 | +6.59(+7.60%) |
Mar 23, 2016 | 87.34 | 87.99 | 86.47 | 86.67 | 1,690,093 | -1.35(-1.53%) |
Mar 22, 2016 | 88.52 | 88.62 | 86.59 | 88.02 | 1,540,429 | -1.56(-1.74%) |
Mar 21, 2016 | 87.34 | 89.82 | 87.34 | 89.58 | 1,575,856 | +2.27(+2.59%) |
Mar 18, 2016 | 88.55 | 88.55 | 86.88 | 87.32 | 1,450,892 | -0.92(-1.04%) |
Mar 17, 2016 | 86.82 | 88.43 | 86.25 | 88.24 | 1,000,807 | +1.41(+1.63%) |
Mar 16, 2016 | 86.52 | 87.21 | 85.41 | 86.82 | 845,595 | -0.20(-0.23%) |
Mar 15, 2016 | 86.36 | 87.05 | 85.83 | 87.02 | 691,270 | +0.10(+0.11%) |
Mar 14, 2016 | 86.56 | 87.47 | 86.05 | 86.92 | 675,742 | +0.42(+0.48%) |
Mar 11, 2016 | 85.81 | 86.60 | 85.09 | 86.51 | 767,373 | +1.84(+2.17%) |
Mar 10, 2016 | 84.36 | 85.35 | 83.13 | 84.67 | 740,384 | +0.58(+0.69%) |
Mar 09, 2016 | 83.85 | 84.37 | 82.21 | 84.08 | 662,144 | +0.82(+0.99%) |
Mar 08, 2016 | 84.46 | 85.68 | 83.08 | 83.26 | 1,115,089 | -2.03(-2.38%) |
Mar 07, 2016 | 84.56 | 85.68 | 84.44 | 85.29 | 922,908 | +0.28(+0.33%) |
Mar 04, 2016 | 84.53 | 86.58 | 84.22 | 85.01 | 1,019,193 | +0.49(+0.59%) |
Mar 03, 2016 | 83.03 | 84.56 | 82.99 | 84.52 | 910,217 | +1.09(+1.30%) |
Mar 02, 2016 | 80.89 | 83.59 | 80.63 | 83.43 | 1,237,502 | +1.82(+2.23%) |
Mar 01, 2016 | 79.22 | 81.94 | 78.24 | 81.61 | 1,231,534 | +3.32(+4.25%) |
Feb 29, 2016 | 78.96 | 80.07 | 78.12 | 78.29 | 723,751 | -0.53(-0.68%) |
Feb 26, 2016 | 80.06 | 80.06 | 77.73 | 78.82 | 1,077,090 | -0.55(-0.70%) |
Feb 25, 2016 | 76.21 | 79.40 | 75.95 | 79.37 | 1,354,956 | +3.36(+4.42%) |
Feb 24, 2016 | 76.03 | 76.41 | 74.57 | 76.01 | 1,397,074 | -0.87(-1.13%) |
Feb 23, 2016 | 75.91 | 78.39 | 74.76 | 76.88 | 1,306,429 | +1.37(+1.82%) |
Feb 22, 2016 | 74.59 | 76.17 | 74.35 | 75.51 | 809,997 | +1.37(+1.85%) |
Feb 19, 2016 | 73.77 | 74.30 | 71.06 | 74.13 | 1,299,612 | -1.37(-1.82%) |
Feb 18, 2016 | 74.65 | 76.14 | 73.58 | 75.51 | 1,181,474 | +0.45(+0.61%) |
Feb 17, 2016 | 74.24 | 75.10 | 72.67 | 75.05 | 1,296,169 | +1.98(+2.71%) |
Feb 16, 2016 | 73.47 | 73.63 | 71.91 | 73.08 | 1,047,486 | +0.56(+0.78%) |
Feb 12, 2016 | 70.66 | 72.51 | 72.51 | 72.51 | 867,290 | +2.86(+4.10%) |
Feb 11, 2016 | 70.05 | 70.68 | 68.54 | 69.66 | 857,645 | -1.11(-1.56%) |
Feb 10, 2016 | 70.92 | 71.65 | 70.57 | 70.76 | 960,350 | +0.48(+0.69%) |
Feb 09, 2016 | 70.35 | 71.32 | 68.17 | 70.28 | 1,538,647 | -0.78(-1.10%) |
Feb 08, 2016 | 73.25 | 73.25 | 69.59 | 71.06 | 1,482,787 | -3.01(-4.06%) |
Feb 05, 2016 | 75.89 | 76.72 | 73.79 | 74.07 | 1,774,746 | -2.47(-3.23%) |
Feb 04, 2016 | 77.28 | 77.28 | 75.28 | 76.54 | 2,140,027 | -1.82(-2.32%) |
Feb 03, 2016 | 75.19 | 78.77 | 74.83 | 78.36 | 2,521,003 | +4.06(+5.47%) |
Feb 02, 2016 | 78.19 | 78.21 | 73.83 | 74.29 | 3,827,122 | +1.96(+2.71%) |