Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.31 | 90.44 | 89.86 | 90.32 | 9,647,121 | -0.32(-0.36%) |
Apr 28, 2016 | 90.34 | 90.83 | 89.97 | 90.65 | 8,238,868 | -0.23(-0.26%) |
Apr 27, 2016 | 91.03 | 91.23 | 90.63 | 90.88 | 7,146,515 | -0.11(-0.12%) |
Apr 26, 2016 | 91.43 | 91.52 | 90.78 | 90.99 | 7,263,479 | -0.48(-0.53%) |
Apr 25, 2016 | 91.32 | 91.51 | 90.65 | 91.48 | 7,618,730 | +0.15(+0.17%) |
Apr 22, 2016 | 91.41 | 91.67 | 90.93 | 91.32 | 9,317,271 | -0.20(-0.22%) |
Apr 21, 2016 | 91.32 | 91.65 | 90.88 | 91.52 | 9,783,541 | -0.01(-0.01%) |
Apr 20, 2016 | 91.22 | 92.02 | 91.11 | 91.53 | 10,190,956 | +0.73(+0.80%) |
Apr 19, 2016 | 89.98 | 91.83 | 89.84 | 90.81 | 13,061,308 | +1.41(+1.58%) |
Apr 18, 2016 | 88.65 | 89.53 | 88.38 | 89.40 | 9,641,738 | +0.60(+0.68%) |
Apr 15, 2016 | 88.70 | 88.97 | 88.24 | 88.79 | 12,480,523 | +0.27(+0.31%) |
Apr 14, 2016 | 88.65 | 88.88 | 88.20 | 88.52 | 5,530,658 | -0.02(-0.03%) |
Apr 13, 2016 | 88.65 | 88.93 | 88.09 | 88.54 | 7,145,253 | +0.22(+0.25%) |
Apr 12, 2016 | 87.84 | 88.84 | 87.64 | 88.33 | 10,438,315 | +0.51(+0.58%) |
Apr 11, 2016 | 87.96 | 88.34 | 87.56 | 87.82 | 8,467,381 | -0.10(-0.12%) |
Apr 08, 2016 | 88.14 | 88.36 | 87.65 | 87.92 | 7,819,478 | -0.14(-0.16%) |
Apr 07, 2016 | 87.84 | 88.34 | 87.54 | 88.06 | 9,707,184 | -0.12(-0.14%) |
Apr 06, 2016 | 87.62 | 88.24 | 86.94 | 88.18 | 8,473,502 | +0.38(+0.43%) |
Apr 05, 2016 | 87.22 | 88.52 | 87.04 | 87.80 | 9,850,870 | +0.29(+0.33%) |
Apr 04, 2016 | 87.70 | 87.92 | 87.25 | 87.51 | 13,238,647 | -0.48(-0.55%) |
Apr 01, 2016 | 87.04 | 88.08 | 86.79 | 88.00 | 11,221,431 | +0.80(+0.92%) |
Mar 31, 2016 | 87.73 | 87.83 | 87.07 | 87.20 | 10,135,005 | -0.63(-0.72%) |
Mar 30, 2016 | 88.20 | 88.29 | 87.79 | 87.83 | 6,512,286 | -0.13(-0.15%) |
Mar 29, 2016 | 87.28 | 88.04 | 86.83 | 87.95 | 8,205,204 | +0.73(+0.84%) |
Mar 28, 2016 | 87.37 | 87.76 | 87.08 | 87.22 | 5,879,358 | -0.06(-0.07%) |
Mar 24, 2016 | 87.21 | 87.29 | 87.29 | 87.29 | 7,798,217 | -0.15(-0.18%) |
Mar 23, 2016 | 86.46 | 87.70 | 86.39 | 87.44 | 10,164,315 | +0.90(+1.04%) |
Mar 22, 2016 | 86.46 | 86.74 | 86.27 | 86.54 | 9,705,645 | +0.08(+0.09%) |
Mar 21, 2016 | 86.56 | 86.83 | 85.87 | 86.46 | 9,523,151 | -0.18(-0.20%) |
Mar 18, 2016 | 86.22 | 86.91 | 85.71 | 86.63 | 18,313,064 | +0.61(+0.71%) |
Mar 17, 2016 | 86.61 | 86.71 | 85.79 | 86.02 | 10,635,467 | -0.54(-0.62%) |
Mar 16, 2016 | 86.82 | 86.86 | 86.13 | 86.56 | 8,766,316 | -0.28(-0.32%) |
Mar 15, 2016 | 86.73 | 87.32 | 86.04 | 86.84 | 10,518,315 | +0.08(+0.09%) |
Mar 14, 2016 | 86.97 | 87.28 | 86.48 | 86.76 | 8,987,286 | -0.04(-0.05%) |
Mar 11, 2016 | 86.63 | 87.03 | 86.40 | 86.80 | 9,633,796 | +0.46(+0.53%) |
Mar 10, 2016 | 86.22 | 86.62 | 85.48 | 86.34 | 12,997,748 | +0.24(+0.28%) |
Mar 09, 2016 | 86.10 | 86.25 | 85.50 | 86.10 | 9,385,909 | +0.50(+0.58%) |
Mar 08, 2016 | 85.84 | 86.04 | 85.40 | 85.60 | 9,471,374 | -0.42(-0.49%) |
Mar 07, 2016 | 85.42 | 86.17 | 85.01 | 86.02 | 8,653,100 | +0.19(+0.23%) |
Mar 04, 2016 | 85.84 | 86.21 | 85.48 | 85.83 | 8,333,238 | -0.12(-0.14%) |
Mar 03, 2016 | 86.09 | 86.23 | 85.13 | 85.95 | 8,595,665 | -0.31(-0.36%) |
Mar 02, 2016 | 86.16 | 86.56 | 85.77 | 86.26 | 12,119,379 | -0.15(-0.17%) |
Mar 01, 2016 | 85.34 | 86.42 | 84.97 | 86.41 | 10,297,283 | +1.62(+1.91%) |
Feb 29, 2016 | 84.84 | 85.59 | 84.65 | 84.79 | 12,536,916 | -0.46(-0.54%) |
Feb 26, 2016 | 86.09 | 86.17 | 84.96 | 85.25 | 11,229,136 | -0.48(-0.56%) |
Feb 25, 2016 | 84.58 | 85.74 | 84.43 | 85.73 | 10,041,356 | +1.14(+1.35%) |
Feb 24, 2016 | 83.28 | 84.68 | 82.98 | 84.59 | 11,255,940 | +0.71(+0.85%) |
Feb 23, 2016 | 84.34 | 84.45 | 83.78 | 83.88 | 8,225,012 | -0.54(-0.64%) |
Feb 22, 2016 | 83.94 | 84.42 | 83.85 | 84.42 | 8,616,190 | +0.48(+0.57%) |
Feb 19, 2016 | 83.47 | 84.36 | 83.31 | 83.94 | 11,593,725 | +0.54(+0.65%) |
Feb 18, 2016 | 82.27 | 83.75 | 82.02 | 83.40 | 13,427,364 | +1.39(+1.70%) |
Feb 17, 2016 | 82.21 | 82.60 | 81.79 | 82.01 | 11,128,579 | +0.14(+0.18%) |
Feb 16, 2016 | 81.91 | 82.45 | 81.33 | 81.87 | 13,062,873 | +0.40(+0.49%) |
Feb 12, 2016 | 81.47 | 81.47 | 81.47 | 81.47 | 11,292,463 | +0.10(+0.12%) |
Feb 11, 2016 | 80.38 | 81.63 | 79.99 | 81.37 | 15,580,389 | -0.02(-0.03%) |
Feb 10, 2016 | 81.65 | 82.34 | 81.10 | 81.39 | 12,289,754 | -0.19(-0.24%) |
Feb 09, 2016 | 81.06 | 81.80 | 80.79 | 81.59 | 12,553,243 | -0.02(-0.03%) |
Feb 08, 2016 | 80.26 | 82.82 | 80.19 | 81.61 | 17,902,616 | +1.17(+1.45%) |
Feb 05, 2016 | 82.14 | 82.23 | 79.83 | 80.44 | 19,400,480 | -2.69(-3.23%) |
Feb 04, 2016 | 82.90 | 83.28 | 82.19 | 83.13 | 12,984,767 | -0.19(-0.23%) |
Feb 03, 2016 | 82.93 | 83.51 | 81.62 | 83.32 | 12,706,468 | +0.58(+0.71%) |
Feb 02, 2016 | 82.65 | 83.42 | 82.41 | 82.74 | 13,263,838 | -0.77(-0.92%) |