Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.41 | 97.74 | 96.61 | 97.57 | 389,742 | -0.01(-0.01%) |
Apr 28, 2016 | 97.39 | 98.44 | 97.12 | 97.58 | 354,881 | -0.65(-0.66%) |
Apr 27, 2016 | 98.43 | 98.75 | 97.82 | 98.22 | 276,440 | -0.08(-0.08%) |
Apr 26, 2016 | 98.14 | 99.02 | 97.71 | 98.30 | 458,823 | +0.21(+0.22%) |
Apr 25, 2016 | 98.18 | 98.27 | 97.45 | 98.09 | 493,441 | -0.58(-0.59%) |
Apr 22, 2016 | 98.25 | 98.79 | 97.52 | 98.67 | 475,864 | +0.55(+0.56%) |
Apr 21, 2016 | 98.36 | 98.60 | 97.39 | 98.13 | 499,103 | +0.12(+0.12%) |
Apr 20, 2016 | 99.43 | 99.96 | 97.45 | 98.00 | 963,595 | -1.86(-1.86%) |
Apr 19, 2016 | 99.55 | 100.80 | 99.09 | 99.86 | 685,065 | +0.85(+0.86%) |
Apr 18, 2016 | 97.37 | 99.22 | 97.16 | 99.02 | 457,716 | +1.02(+1.04%) |
Apr 15, 2016 | 97.44 | 98.23 | 97.27 | 97.99 | 885,736 | +0.56(+0.57%) |
Apr 14, 2016 | 98.11 | 98.26 | 97.26 | 97.44 | 597,454 | -0.55(-0.56%) |
Apr 13, 2016 | 97.48 | 98.04 | 97.01 | 97.99 | 928,200 | +1.18(+1.22%) |
Apr 12, 2016 | 96.07 | 97.06 | 95.86 | 96.80 | 677,673 | +0.93(+0.97%) |
Apr 11, 2016 | 96.53 | 96.75 | 95.70 | 95.87 | 360,901 | -0.25(-0.26%) |
Apr 08, 2016 | 96.17 | 97.14 | 95.69 | 96.12 | 324,794 | +0.87(+0.91%) |
Apr 07, 2016 | 95.76 | 96.43 | 95.04 | 95.26 | 748,314 | -1.17(-1.21%) |
Apr 06, 2016 | 94.41 | 96.48 | 94.25 | 96.43 | 612,009 | +2.23(+2.37%) |
Apr 05, 2016 | 93.95 | 94.96 | 93.72 | 94.20 | 684,158 | -0.42(-0.44%) |
Apr 04, 2016 | 95.10 | 95.10 | 93.63 | 94.61 | 556,453 | -0.43(-0.46%) |
Apr 01, 2016 | 92.44 | 95.15 | 92.25 | 95.05 | 588,106 | +2.13(+2.29%) |
Mar 31, 2016 | 93.65 | 94.01 | 92.60 | 92.91 | 470,160 | -0.66(-0.71%) |
Mar 30, 2016 | 94.26 | 94.88 | 93.27 | 93.58 | 559,043 | -0.17(-0.18%) |
Mar 29, 2016 | 92.58 | 93.84 | 92.21 | 93.75 | 442,744 | +0.78(+0.83%) |
Mar 28, 2016 | 92.61 | 93.20 | 92.54 | 92.97 | 293,306 | +0.49(+0.53%) |
Mar 24, 2016 | 91.95 | 92.48 | 92.48 | 92.48 | 822,590 | -0.32(-0.34%) |
Mar 23, 2016 | 93.03 | 93.50 | 92.13 | 92.80 | 496,115 | -0.58(-0.62%) |
Mar 22, 2016 | 92.53 | 93.73 | 90.88 | 93.38 | 733,708 | +0.78(+0.84%) |
Mar 21, 2016 | 92.39 | 92.75 | 91.68 | 92.60 | 603,724 | +0.21(+0.23%) |
Mar 18, 2016 | 91.97 | 93.55 | 91.71 | 92.39 | 1,184,171 | +0.65(+0.71%) |
Mar 17, 2016 | 90.67 | 91.86 | 90.14 | 91.74 | 496,266 | +1.16(+1.28%) |
Mar 16, 2016 | 89.15 | 90.99 | 89.15 | 90.58 | 424,528 | +0.93(+1.04%) |
Mar 15, 2016 | 89.44 | 90.01 | 89.02 | 89.64 | 632,658 | -0.02(-0.03%) |
Mar 14, 2016 | 88.88 | 90.48 | 88.73 | 89.67 | 507,802 | +0.28(+0.32%) |
Mar 11, 2016 | 88.64 | 89.90 | 87.99 | 89.38 | 536,390 | +1.87(+2.14%) |
Mar 10, 2016 | 87.77 | 88.58 | 86.63 | 87.51 | 590,915 | +0.15(+0.17%) |
Mar 09, 2016 | 87.17 | 87.76 | 86.24 | 87.37 | 693,314 | +0.27(+0.31%) |
Mar 08, 2016 | 85.55 | 88.73 | 85.28 | 87.10 | 1,389,800 | +0.60(+0.70%) |
Mar 07, 2016 | 86.09 | 87.28 | 85.90 | 86.50 | 855,970 | +0.02(+0.02%) |
Mar 04, 2016 | 85.77 | 86.84 | 85.28 | 86.48 | 675,650 | +1.02(+1.20%) |
Mar 03, 2016 | 86.10 | 86.22 | 85.01 | 85.46 | 940,401 | -0.54(-0.63%) |
Mar 02, 2016 | 85.99 | 86.54 | 85.00 | 86.00 | 728,759 | -0.65(-0.75%) |
Mar 01, 2016 | 84.78 | 87.20 | 84.57 | 86.65 | 817,976 | +2.71(+3.22%) |
Feb 29, 2016 | 84.64 | 85.65 | 83.92 | 83.94 | 744,653 | -0.67(-0.80%) |
Feb 26, 2016 | 85.74 | 85.94 | 84.40 | 84.62 | 851,103 | -0.73(-0.86%) |
Feb 25, 2016 | 86.35 | 86.74 | 84.68 | 85.35 | 677,833 | -0.97(-1.12%) |
Feb 24, 2016 | 83.42 | 86.81 | 83.15 | 86.32 | 1,265,085 | +2.27(+2.70%) |
Feb 23, 2016 | 84.81 | 85.45 | 83.52 | 84.05 | 696,504 | -1.51(-1.77%) |
Feb 22, 2016 | 86.37 | 87.40 | 85.50 | 85.56 | 1,256,003 | -0.10(-0.11%) |
Feb 19, 2016 | 85.61 | 85.78 | 84.55 | 85.66 | 945,523 | +0.01(+0.01%) |
Feb 18, 2016 | 86.39 | 86.97 | 84.81 | 85.65 | 887,514 | -0.56(-0.65%) |
Feb 17, 2016 | 87.37 | 88.46 | 86.07 | 86.21 | 1,262,961 | -0.37(-0.43%) |
Feb 16, 2016 | 85.89 | 87.80 | 84.91 | 86.59 | 1,355,717 | -0.17(-0.20%) |
Feb 12, 2016 | 82.08 | 86.76 | 86.76 | 86.76 | 2,407,998 | +5.09(+6.23%) |
Feb 11, 2016 | 81.68 | 85.58 | 79.03 | 81.67 | 5,560,409 | -12.06(-12.87%) |
Feb 10, 2016 | 94.93 | 97.32 | 92.91 | 93.73 | 1,317,129 | -1.22(-1.28%) |
Feb 09, 2016 | 93.63 | 95.32 | 93.61 | 94.95 | 918,344 | +0.18(+0.19%) |
Feb 08, 2016 | 95.87 | 96.22 | 93.95 | 94.77 | 728,873 | -2.25(-2.32%) |
Feb 05, 2016 | 98.57 | 98.90 | 95.70 | 97.02 | 854,231 | -1.54(-1.57%) |
Feb 04, 2016 | 97.52 | 99.46 | 97.44 | 98.57 | 678,428 | +0.55(+0.56%) |
Feb 03, 2016 | 95.70 | 98.01 | 95.00 | 98.01 | 743,604 | +2.75(+2.88%) |
Feb 02, 2016 | 95.18 | 95.69 | 94.46 | 95.27 | 548,189 | -1.01(-1.05%) |