Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.50 | 102.72 | 99.44 | 100.99 | 740,189 | +0.87(+0.87%) |
Apr 28, 2016 | 98.81 | 107.71 | 97.40 | 100.12 | 801,321 | +5.14(+5.41%) |
Apr 27, 2016 | 95.81 | 96.26 | 93.87 | 94.98 | 221,918 | -0.79(-0.83%) |
Apr 26, 2016 | 95.36 | 96.43 | 94.65 | 95.78 | 200,324 | +0.57(+0.60%) |
Apr 25, 2016 | 95.25 | 96.01 | 94.60 | 95.21 | 134,113 | -0.04(-0.05%) |
Apr 22, 2016 | 93.43 | 95.60 | 93.38 | 95.25 | 237,171 | +1.91(+2.04%) |
Apr 21, 2016 | 95.91 | 95.91 | 93.01 | 93.34 | 145,428 | -2.63(-2.74%) |
Apr 20, 2016 | 96.85 | 97.06 | 95.04 | 95.97 | 93,925 | -0.88(-0.90%) |
Apr 19, 2016 | 97.84 | 97.87 | 96.66 | 96.85 | 121,868 | -0.78(-0.80%) |
Apr 18, 2016 | 96.45 | 97.65 | 95.63 | 97.63 | 176,967 | +1.14(+1.18%) |
Apr 15, 2016 | 93.38 | 96.55 | 93.38 | 96.49 | 188,996 | +2.90(+3.10%) |
Apr 14, 2016 | 95.15 | 95.53 | 93.32 | 93.59 | 131,973 | -1.46(-1.53%) |
Apr 13, 2016 | 95.11 | 95.37 | 93.79 | 95.04 | 182,351 | +0.24(+0.26%) |
Apr 12, 2016 | 93.88 | 95.07 | 93.78 | 94.80 | 135,395 | +0.88(+0.94%) |
Apr 11, 2016 | 95.49 | 96.42 | 93.82 | 93.92 | 139,009 | -1.40(-1.46%) |
Apr 08, 2016 | 94.47 | 95.32 | 94.05 | 95.31 | 120,899 | +1.16(+1.23%) |
Apr 07, 2016 | 95.46 | 96.10 | 93.88 | 94.15 | 203,591 | -1.59(-1.66%) |
Apr 06, 2016 | 95.45 | 96.04 | 94.85 | 95.74 | 203,260 | +0.27(+0.28%) |
Apr 05, 2016 | 96.17 | 96.60 | 94.81 | 95.47 | 161,682 | -1.07(-1.11%) |
Apr 04, 2016 | 98.32 | 98.58 | 96.01 | 96.54 | 188,376 | -1.53(-1.56%) |
Apr 01, 2016 | 95.45 | 98.50 | 95.45 | 98.08 | 189,505 | +2.23(+2.32%) |
Mar 31, 2016 | 96.50 | 96.70 | 95.48 | 95.85 | 342,243 | -0.89(-0.92%) |
Mar 30, 2016 | 96.43 | 97.09 | 95.16 | 96.74 | 146,950 | +0.57(+0.59%) |
Mar 29, 2016 | 96.20 | 97.62 | 94.84 | 96.17 | 172,518 | +0.36(+0.37%) |
Mar 28, 2016 | 94.59 | 96.49 | 94.18 | 95.81 | 305,908 | +0.94(+1.00%) |
Mar 24, 2016 | 94.39 | 94.87 | 94.87 | 94.87 | 253,442 | +0.48(+0.51%) |
Mar 23, 2016 | 90.60 | 94.75 | 89.40 | 94.39 | 258,330 | +3.66(+4.03%) |
Mar 22, 2016 | 92.44 | 92.78 | 89.96 | 90.73 | 191,786 | -2.14(-2.31%) |
Mar 21, 2016 | 92.94 | 94.26 | 91.86 | 92.88 | 195,090 | +0.34(+0.37%) |
Mar 18, 2016 | 93.79 | 94.05 | 92.24 | 92.54 | 265,708 | -0.81(-0.87%) |
Mar 17, 2016 | 92.16 | 93.61 | 91.55 | 93.35 | 116,952 | +0.74(+0.80%) |
Mar 16, 2016 | 91.27 | 93.11 | 90.85 | 92.62 | 100,856 | +0.82(+0.90%) |
Mar 15, 2016 | 92.12 | 93.08 | 91.60 | 91.79 | 67,112 | -0.59(-0.64%) |
Mar 14, 2016 | 91.34 | 92.65 | 91.00 | 92.38 | 111,473 | +0.75(+0.82%) |
Mar 11, 2016 | 92.38 | 93.68 | 90.98 | 91.63 | 148,664 | -0.41(-0.44%) |
Mar 10, 2016 | 93.85 | 93.89 | 91.68 | 92.03 | 118,672 | -1.20(-1.28%) |
Mar 09, 2016 | 92.39 | 93.49 | 92.39 | 93.23 | 177,114 | +1.08(+1.18%) |
Mar 08, 2016 | 90.85 | 92.60 | 90.78 | 92.15 | 216,081 | +1.04(+1.14%) |
Mar 07, 2016 | 89.81 | 91.12 | 89.81 | 91.11 | 200,743 | +1.04(+1.16%) |
Mar 04, 2016 | 88.32 | 90.21 | 87.24 | 90.07 | 208,871 | +1.79(+2.03%) |
Mar 03, 2016 | 87.02 | 88.30 | 85.95 | 88.27 | 146,419 | +0.96(+1.10%) |
Mar 02, 2016 | 87.50 | 88.22 | 85.93 | 87.32 | 172,569 | -0.63(-0.72%) |
Mar 01, 2016 | 87.62 | 89.00 | 86.37 | 87.94 | 195,736 | +0.15(+0.17%) |
Feb 29, 2016 | 87.82 | 88.79 | 87.32 | 87.80 | 159,184 | +0.44(+0.50%) |
Feb 26, 2016 | 89.29 | 89.29 | 86.44 | 87.36 | 138,407 | -1.96(-2.19%) |
Feb 25, 2016 | 88.20 | 89.53 | 87.81 | 89.32 | 138,398 | +1.36(+1.55%) |
Feb 24, 2016 | 87.14 | 88.27 | 86.98 | 87.95 | 163,100 | +0.22(+0.25%) |
Feb 23, 2016 | 86.07 | 88.48 | 85.58 | 87.74 | 175,660 | +1.16(+1.34%) |
Feb 22, 2016 | 88.81 | 89.26 | 86.16 | 86.58 | 108,016 | -1.60(-1.82%) |
Feb 19, 2016 | 88.02 | 89.39 | 87.13 | 88.19 | 172,583 | +0.21(+0.24%) |
Feb 18, 2016 | 87.19 | 88.43 | 85.79 | 87.98 | 148,212 | +1.31(+1.51%) |
Feb 17, 2016 | 87.22 | 87.72 | 86.48 | 86.67 | 133,867 | -0.47(-0.53%) |
Feb 16, 2016 | 87.63 | 88.40 | 86.66 | 87.13 | 133,867 | +0.36(+0.42%) |
Feb 12, 2016 | 87.59 | 86.77 | 86.77 | 86.77 | 124,491 | -0.28(-0.32%) |
Feb 11, 2016 | 85.56 | 87.57 | 85.56 | 87.05 | 140,439 | +0.24(+0.28%) |
Feb 10, 2016 | 88.00 | 89.06 | 86.65 | 86.81 | 152,639 | -0.41(-0.46%) |
Feb 09, 2016 | 84.29 | 87.89 | 83.18 | 87.21 | 292,515 | +2.19(+2.58%) |
Feb 08, 2016 | 82.69 | 85.49 | 82.63 | 85.02 | 259,295 | +1.46(+1.74%) |
Feb 05, 2016 | 84.83 | 86.56 | 83.55 | 83.56 | 254,799 | -1.27(-1.49%) |
Feb 04, 2016 | 85.30 | 85.86 | 84.30 | 84.83 | 332,969 | -0.78(-0.91%) |
Feb 03, 2016 | 87.93 | 88.87 | 84.63 | 85.61 | 225,704 | -1.72(-1.97%) |
Feb 02, 2016 | 87.32 | 88.17 | 87.13 | 87.32 | 205,851 | -0.79(-0.89%) |