Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.58 | 101.31 | 99.38 | 100.32 | 866,694 | -0.63(-0.63%) |
Apr 28, 2016 | 100.59 | 101.47 | 100.40 | 100.95 | 533,186 | -0.13(-0.13%) |
Apr 27, 2016 | 100.79 | 101.48 | 100.20 | 101.08 | 592,666 | +0.50(+0.50%) |
Apr 26, 2016 | 100.98 | 101.83 | 100.47 | 100.58 | 959,136 | -0.09(-0.09%) |
Apr 25, 2016 | 99.23 | 101.06 | 98.86 | 100.67 | 870,609 | +1.01(+1.01%) |
Apr 22, 2016 | 98.53 | 99.73 | 98.21 | 99.66 | 1,182,272 | +1.24(+1.26%) |
Apr 21, 2016 | 101.28 | 101.28 | 98.18 | 98.42 | 1,792,871 | -3.13(-3.08%) |
Apr 20, 2016 | 102.08 | 102.50 | 101.53 | 101.55 | 618,095 | -0.78(-0.76%) |
Apr 19, 2016 | 102.47 | 103.08 | 102.09 | 102.33 | 1,122,535 | +0.12(+0.12%) |
Apr 18, 2016 | 101.52 | 102.35 | 101.13 | 102.21 | 909,045 | +0.77(+0.76%) |
Apr 15, 2016 | 100.77 | 101.52 | 100.31 | 101.44 | 909,012 | +0.79(+0.78%) |
Apr 14, 2016 | 101.26 | 101.56 | 100.53 | 100.65 | 1,569,694 | -0.65(-0.64%) |
Apr 13, 2016 | 101.25 | 101.36 | 100.03 | 101.30 | 1,163,773 | +0.20(+0.20%) |
Apr 12, 2016 | 100.89 | 101.33 | 100.66 | 101.10 | 465,385 | +0.15(+0.15%) |
Apr 11, 2016 | 101.36 | 101.84 | 100.92 | 100.95 | 830,061 | -0.10(-0.09%) |
Apr 08, 2016 | 101.05 | 101.34 | 100.73 | 101.04 | 644,307 | +0.14(+0.14%) |
Apr 07, 2016 | 100.11 | 101.21 | 100.76 | 100.90 | 1,174,513 | +0.14(+0.14%) |
Apr 06, 2016 | 99.50 | 100.78 | 99.34 | 100.76 | 1,552,169 | +1.21(+1.21%) |
Apr 05, 2016 | 100.67 | 100.84 | 98.86 | 99.55 | 2,528,355 | -1.23(-1.22%) |
Apr 04, 2016 | 102.75 | 103.34 | 100.32 | 100.78 | 2,494,827 | -3.91(-3.74%) |
Apr 01, 2016 | 102.01 | 104.79 | 102.01 | 104.69 | 1,201,757 | +2.12(+2.06%) |
Mar 31, 2016 | 102.75 | 102.99 | 102.43 | 102.58 | 1,329,997 | -0.27(-0.26%) |
Mar 30, 2016 | 103.07 | 103.13 | 101.67 | 102.84 | 982,648 | +0.16(+0.15%) |
Mar 29, 2016 | 102.51 | 103.14 | 102.31 | 102.69 | 775,653 | +0.30(+0.29%) |
Mar 28, 2016 | 101.73 | 103.18 | 101.73 | 102.39 | 709,981 | +0.70(+0.69%) |
Mar 24, 2016 | 101.50 | 101.68 | 101.68 | 101.68 | 713,402 | -0.05(-0.05%) |
Mar 23, 2016 | 100.89 | 102.02 | 100.21 | 101.73 | 815,803 | +0.84(+0.84%) |
Mar 22, 2016 | 101.11 | 101.58 | 100.46 | 100.89 | 836,953 | -0.51(-0.50%) |
Mar 21, 2016 | 101.27 | 102.24 | 101.21 | 101.39 | 735,913 | -0.40(-0.40%) |
Mar 18, 2016 | 102.68 | 102.68 | 101.47 | 101.79 | 1,799,534 | -0.84(-0.82%) |
Mar 17, 2016 | 101.94 | 103.09 | 101.81 | 102.63 | 1,069,581 | +0.61(+0.60%) |
Mar 16, 2016 | 101.17 | 102.31 | 100.73 | 102.02 | 738,857 | +0.54(+0.53%) |
Mar 15, 2016 | 101.49 | 102.50 | 101.28 | 101.49 | 1,106,190 | -0.63(-0.62%) |
Mar 14, 2016 | 102.02 | 102.02 | 101.49 | 102.12 | 672,090 | -0.20(-0.20%) |
Mar 11, 2016 | 101.84 | 102.64 | 101.53 | 102.32 | 983,793 | +0.81(+0.80%) |
Mar 10, 2016 | 100.80 | 101.73 | 100.53 | 101.51 | 1,070,476 | +1.12(+1.12%) |
Mar 09, 2016 | 100.25 | 100.87 | 99.55 | 100.39 | 1,324,869 | +0.68(+0.68%) |
Mar 08, 2016 | 99.73 | 100.50 | 99.27 | 99.71 | 1,924,394 | -0.47(-0.47%) |
Mar 07, 2016 | 100.51 | 100.78 | 99.79 | 100.17 | 1,120,872 | -0.58(-0.58%) |
Mar 04, 2016 | 100.96 | 101.30 | 100.20 | 100.76 | 1,014,619 | -0.61(-0.60%) |
Mar 03, 2016 | 100.73 | 101.53 | 100.02 | 101.37 | 642,776 | +0.40(+0.39%) |
Mar 02, 2016 | 100.91 | 101.30 | 99.12 | 100.97 | 969,720 | -0.33(-0.33%) |
Mar 01, 2016 | 101.45 | 102.29 | 101.08 | 101.30 | 941,642 | +0.52(+0.52%) |
Feb 29, 2016 | 100.64 | 101.56 | 100.21 | 100.78 | 1,269,784 | -0.08(-0.08%) |
Feb 26, 2016 | 102.56 | 102.70 | 100.28 | 100.86 | 964,951 | -1.50(-1.47%) |
Feb 25, 2016 | 101.52 | 102.57 | 101.31 | 102.36 | 1,087,926 | +1.43(+1.42%) |
Feb 24, 2016 | 97.63 | 101.08 | 97.63 | 100.93 | 1,844,275 | +3.09(+3.16%) |
Feb 23, 2016 | 97.57 | 99.16 | 96.22 | 97.84 | 3,405,020 | -2.38(-2.37%) |
Feb 22, 2016 | 101.65 | 101.91 | 99.95 | 100.22 | 1,612,811 | -0.70(-0.70%) |
Feb 19, 2016 | 99.99 | 101.00 | 99.16 | 100.92 | 1,243,229 | +0.17(+0.17%) |
Feb 18, 2016 | 100.73 | 101.39 | 99.36 | 100.75 | 1,938,207 | +0.08(+0.08%) |
Feb 17, 2016 | 101.42 | 102.48 | 99.61 | 100.67 | 1,913,187 | -0.21(-0.21%) |
Feb 16, 2016 | 101.55 | 101.68 | 99.34 | 100.89 | 1,058,398 | +0.62(+0.61%) |
Feb 12, 2016 | 100.73 | 100.27 | 100.27 | 100.27 | 1,012,257 | +0.61(+0.61%) |
Feb 11, 2016 | 99.74 | 100.52 | 98.80 | 99.66 | 1,287,532 | -1.32(-1.31%) |
Feb 10, 2016 | 100.61 | 101.86 | 100.11 | 100.98 | 871,905 | +0.90(+0.90%) |
Feb 09, 2016 | 98.54 | 100.68 | 98.19 | 100.08 | 1,217,395 | +1.30(+1.32%) |
Feb 08, 2016 | 98.07 | 99.08 | 96.80 | 98.77 | 1,347,735 | +0.17(+0.18%) |
Feb 05, 2016 | 99.14 | 99.59 | 98.26 | 98.60 | 749,223 | -0.36(-0.37%) |
Feb 04, 2016 | 101.07 | 101.65 | 98.31 | 98.96 | 1,324,697 | -2.70(-2.66%) |
Feb 03, 2016 | 101.17 | 102.16 | 100.20 | 101.67 | 1,267,745 | +0.82(+0.81%) |
Feb 02, 2016 | 100.47 | 101.73 | 100.06 | 100.85 | 999,819 | -0.63(-0.62%) |