Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.58 | 89.71 | 89.14 | 89.60 | 9,725,102 | -0.32(-0.36%) |
Apr 28, 2016 | 89.62 | 90.10 | 89.25 | 89.92 | 8,305,466 | -0.23(-0.26%) |
Apr 27, 2016 | 90.30 | 90.50 | 89.90 | 90.15 | 7,204,284 | -0.11(-0.12%) |
Apr 26, 2016 | 90.69 | 90.78 | 90.06 | 90.26 | 7,322,193 | -0.48(-0.53%) |
Apr 25, 2016 | 90.58 | 90.78 | 89.92 | 90.74 | 7,680,316 | +0.15(+0.17%) |
Apr 22, 2016 | 90.68 | 90.94 | 90.20 | 90.59 | 9,392,587 | -0.20(-0.22%) |
Apr 21, 2016 | 90.58 | 90.92 | 90.15 | 90.79 | 9,862,626 | -0.01(-0.01%) |
Apr 20, 2016 | 90.49 | 91.29 | 90.38 | 90.80 | 10,273,334 | +0.72(+0.80%) |
Apr 19, 2016 | 89.26 | 91.09 | 89.12 | 90.08 | 13,166,888 | +1.40(+1.58%) |
Apr 18, 2016 | 87.94 | 88.82 | 87.67 | 88.68 | 9,719,676 | +0.60(+0.68%) |
Apr 15, 2016 | 87.99 | 88.26 | 87.54 | 88.08 | 12,581,408 | +0.27(+0.31%) |
Apr 14, 2016 | 87.94 | 88.17 | 87.50 | 87.81 | 5,575,365 | -0.02(-0.03%) |
Apr 13, 2016 | 87.94 | 88.22 | 87.39 | 87.83 | 7,203,011 | +0.22(+0.25%) |
Apr 12, 2016 | 87.14 | 88.13 | 86.94 | 87.62 | 10,522,692 | +0.50(+0.58%) |
Apr 11, 2016 | 87.26 | 87.63 | 86.86 | 87.11 | 8,535,826 | -0.10(-0.12%) |
Apr 08, 2016 | 87.43 | 87.65 | 86.95 | 87.22 | 7,882,686 | -0.14(-0.16%) |
Apr 07, 2016 | 87.14 | 87.63 | 86.84 | 87.35 | 9,785,651 | -0.12(-0.14%) |
Apr 06, 2016 | 86.91 | 87.54 | 86.24 | 87.47 | 8,541,997 | +0.38(+0.43%) |
Apr 05, 2016 | 86.52 | 87.81 | 86.34 | 87.10 | 9,930,498 | +0.29(+0.33%) |
Apr 04, 2016 | 86.99 | 87.22 | 86.55 | 86.81 | 13,345,661 | -0.48(-0.55%) |
Apr 01, 2016 | 86.34 | 87.37 | 86.09 | 87.29 | 11,312,138 | +0.79(+0.92%) |
Mar 31, 2016 | 87.03 | 87.12 | 86.37 | 86.50 | 10,216,931 | -0.62(-0.72%) |
Mar 30, 2016 | 87.50 | 87.59 | 87.08 | 87.12 | 6,564,927 | -0.13(-0.15%) |
Mar 29, 2016 | 86.58 | 87.34 | 86.13 | 87.25 | 8,271,530 | +0.73(+0.84%) |
Mar 28, 2016 | 86.67 | 87.06 | 86.39 | 86.52 | 5,926,883 | -0.06(-0.07%) |
Mar 24, 2016 | 86.51 | 86.59 | 86.59 | 86.59 | 7,861,253 | -0.15(-0.18%) |
Mar 23, 2016 | 85.77 | 87.00 | 85.70 | 86.74 | 10,246,477 | +0.90(+1.04%) |
Mar 22, 2016 | 85.76 | 86.04 | 85.58 | 85.84 | 9,784,100 | +0.08(+0.09%) |
Mar 21, 2016 | 85.87 | 86.14 | 85.18 | 85.76 | 9,600,130 | -0.18(-0.20%) |
Mar 18, 2016 | 85.53 | 86.21 | 85.03 | 85.94 | 18,461,096 | +0.61(+0.71%) |
Mar 17, 2016 | 85.91 | 86.02 | 85.10 | 85.33 | 10,721,438 | -0.54(-0.62%) |
Mar 16, 2016 | 86.12 | 86.16 | 85.44 | 85.87 | 8,837,178 | -0.28(-0.32%) |
Mar 15, 2016 | 86.03 | 86.62 | 85.35 | 86.15 | 10,603,339 | +0.08(+0.09%) |
Mar 14, 2016 | 86.27 | 86.58 | 85.79 | 86.07 | 9,059,934 | -0.04(-0.05%) |
Mar 11, 2016 | 85.94 | 86.33 | 85.71 | 86.11 | 9,711,670 | +0.46(+0.53%) |
Mar 10, 2016 | 85.53 | 85.92 | 84.80 | 85.65 | 13,102,814 | +0.24(+0.28%) |
Mar 09, 2016 | 85.41 | 85.55 | 84.81 | 85.41 | 9,461,779 | +0.50(+0.58%) |
Mar 08, 2016 | 85.16 | 85.35 | 84.71 | 84.92 | 9,547,935 | -0.42(-0.49%) |
Mar 07, 2016 | 84.74 | 85.47 | 84.33 | 85.33 | 8,723,046 | +0.19(+0.23%) |
Mar 04, 2016 | 85.15 | 85.52 | 84.80 | 85.14 | 8,400,599 | -0.12(-0.14%) |
Mar 03, 2016 | 85.39 | 85.54 | 84.44 | 85.26 | 8,665,147 | -0.31(-0.36%) |
Mar 02, 2016 | 85.47 | 85.87 | 85.08 | 85.57 | 12,217,345 | -0.14(-0.17%) |
Mar 01, 2016 | 84.66 | 85.73 | 84.29 | 85.71 | 10,380,520 | +1.61(+1.91%) |
Feb 29, 2016 | 84.16 | 84.90 | 83.97 | 84.11 | 12,638,257 | -0.46(-0.54%) |
Feb 26, 2016 | 85.39 | 85.47 | 84.28 | 84.56 | 11,319,905 | -0.48(-0.56%) |
Feb 25, 2016 | 83.90 | 85.05 | 83.76 | 85.04 | 10,122,524 | +1.14(+1.35%) |
Feb 24, 2016 | 82.61 | 84.00 | 82.32 | 83.91 | 11,346,926 | +0.70(+0.85%) |
Feb 23, 2016 | 83.66 | 83.77 | 83.11 | 83.20 | 8,291,498 | -0.54(-0.64%) |
Feb 22, 2016 | 83.27 | 83.74 | 83.18 | 83.74 | 8,685,838 | +0.47(+0.57%) |
Feb 19, 2016 | 82.80 | 83.68 | 82.64 | 83.27 | 11,687,442 | +0.54(+0.65%) |
Feb 18, 2016 | 81.61 | 83.08 | 81.36 | 82.73 | 13,535,903 | +1.38(+1.70%) |
Feb 17, 2016 | 81.55 | 81.94 | 81.14 | 81.35 | 11,218,536 | +0.14(+0.18%) |
Feb 16, 2016 | 81.25 | 81.79 | 80.68 | 81.21 | 13,168,466 | +0.40(+0.49%) |
Feb 12, 2016 | 80.81 | 80.81 | 80.81 | 80.81 | 11,383,744 | +0.10(+0.12%) |
Feb 11, 2016 | 79.73 | 80.97 | 79.35 | 80.72 | 15,706,331 | -0.02(-0.03%) |
Feb 10, 2016 | 80.99 | 81.68 | 80.45 | 80.74 | 12,389,097 | -0.19(-0.24%) |
Feb 09, 2016 | 80.41 | 81.15 | 80.14 | 80.93 | 12,654,716 | -0.02(-0.03%) |
Feb 08, 2016 | 79.61 | 82.15 | 79.54 | 80.95 | 18,047,330 | +1.16(+1.45%) |
Feb 05, 2016 | 81.48 | 81.57 | 79.19 | 79.80 | 19,557,302 | -2.67(-3.23%) |
Feb 04, 2016 | 82.23 | 82.61 | 81.53 | 82.46 | 13,089,728 | -0.19(-0.23%) |
Feb 03, 2016 | 82.26 | 82.84 | 80.96 | 82.65 | 12,809,179 | +0.58(+0.71%) |
Feb 02, 2016 | 81.99 | 82.75 | 81.75 | 82.07 | 13,371,055 | -0.76(-0.92%) |