Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.05 | 87.46 | 86.64 | 87.17 | 219,651 | -0.09(-0.10%) |
Apr 28, 2016 | 87.89 | 88.39 | 87.06 | 87.26 | 170,088 | -0.79(-0.90%) |
Apr 27, 2016 | 88.09 | 88.57 | 87.33 | 88.05 | 177,263 | -0.10(-0.11%) |
Apr 26, 2016 | 88.05 | 88.69 | 87.41 | 88.15 | 147,034 | +0.31(+0.35%) |
Apr 25, 2016 | 87.69 | 88.23 | 87.01 | 87.84 | 207,975 | -0.31(-0.35%) |
Apr 22, 2016 | 87.85 | 88.50 | 87.85 | 88.15 | 271,555 | -0.05(-0.06%) |
Apr 21, 2016 | 89.15 | 89.88 | 88.02 | 88.20 | 227,728 | -1.14(-1.28%) |
Apr 20, 2016 | 88.78 | 89.53 | 88.78 | 89.34 | 215,862 | +0.31(+0.35%) |
Apr 19, 2016 | 89.22 | 89.29 | 88.32 | 89.03 | 215,977 | +0.14(+0.16%) |
Apr 18, 2016 | 88.03 | 89.01 | 87.86 | 88.89 | 242,508 | +0.40(+0.45%) |
Apr 15, 2016 | 87.22 | 88.51 | 87.07 | 88.49 | 482,438 | +1.27(+1.46%) |
Apr 14, 2016 | 88.01 | 88.12 | 86.97 | 87.22 | 522,059 | -0.94(-1.07%) |
Apr 13, 2016 | 87.88 | 88.30 | 87.39 | 88.16 | 328,679 | +0.71(+0.81%) |
Apr 12, 2016 | 87.26 | 87.56 | 86.51 | 87.45 | 235,256 | +0.27(+0.31%) |
Apr 11, 2016 | 88.35 | 88.37 | 87.08 | 87.18 | 250,757 | -0.72(-0.82%) |
Apr 08, 2016 | 88.66 | 88.66 | 87.45 | 87.90 | 198,603 | -0.25(-0.28%) |
Apr 07, 2016 | 88.71 | 88.71 | 87.58 | 88.15 | 494,983 | -0.78(-0.88%) |
Apr 06, 2016 | 89.14 | 89.63 | 88.36 | 88.93 | 498,800 | -0.32(-0.36%) |
Apr 05, 2016 | 89.66 | 89.79 | 88.70 | 89.25 | 365,559 | -1.16(-1.28%) |
Apr 04, 2016 | 90.64 | 90.97 | 90.14 | 90.41 | 271,250 | -0.17(-0.19%) |
Apr 01, 2016 | 89.04 | 90.65 | 88.30 | 90.58 | 492,046 | +1.23(+1.38%) |
Mar 31, 2016 | 88.10 | 89.59 | 87.06 | 89.35 | 287,586 | +1.05(+1.19%) |
Mar 30, 2016 | 88.38 | 89.07 | 88.14 | 88.30 | 158,886 | +0.40(+0.46%) |
Mar 29, 2016 | 87.02 | 88.16 | 87.02 | 87.90 | 442,009 | +0.95(+1.09%) |
Mar 28, 2016 | 86.27 | 87.16 | 85.96 | 86.95 | 183,558 | +0.78(+0.91%) |
Mar 24, 2016 | 85.75 | 86.17 | 86.17 | 86.17 | 153,700 | -0.11(-0.13%) |
Mar 23, 2016 | 86.63 | 86.81 | 86.03 | 86.28 | 205,146 | -0.56(-0.64%) |
Mar 22, 2016 | 86.40 | 87.18 | 86.40 | 86.84 | 186,750 | +0.28(+0.32%) |
Mar 21, 2016 | 85.42 | 86.62 | 85.20 | 86.56 | 271,069 | +0.81(+0.94%) |
Mar 18, 2016 | 85.24 | 86.31 | 85.24 | 85.75 | 401,076 | +0.59(+0.69%) |
Mar 17, 2016 | 84.66 | 85.61 | 83.83 | 85.16 | 268,491 | +0.73(+0.86%) |
Mar 16, 2016 | 83.58 | 84.66 | 83.33 | 84.43 | 631,173 | +0.71(+0.85%) |
Mar 15, 2016 | 83.48 | 84.16 | 83.48 | 83.72 | 222,480 | -0.26(-0.31%) |
Mar 14, 2016 | 83.45 | 84.14 | 82.94 | 83.98 | 270,694 | +0.30(+0.36%) |
Mar 11, 2016 | 83.52 | 83.72 | 82.92 | 83.68 | 585,494 | +0.98(+1.19%) |
Mar 10, 2016 | 84.08 | 84.26 | 82.27 | 82.70 | 363,376 | -1.02(-1.22%) |
Mar 09, 2016 | 84.34 | 85.19 | 83.54 | 83.72 | 270,642 | -0.43(-0.51%) |
Mar 08, 2016 | 84.75 | 84.80 | 84.06 | 84.15 | 243,616 | -1.16(-1.36%) |
Mar 07, 2016 | 85.14 | 85.81 | 84.77 | 85.31 | 364,579 | -0.26(-0.30%) |
Mar 04, 2016 | 84.41 | 85.68 | 83.97 | 85.57 | 345,957 | +1.36(+1.62%) |
Mar 03, 2016 | 83.77 | 84.21 | 83.30 | 84.21 | 266,216 | +0.22(+0.26%) |
Mar 02, 2016 | 83.99 | 84.06 | 83.21 | 83.99 | 193,306 | -0.02(-0.02%) |
Mar 01, 2016 | 83.25 | 84.07 | 83.10 | 84.01 | 325,049 | +1.61(+1.95%) |
Feb 29, 2016 | 82.59 | 83.53 | 82.21 | 82.40 | 289,863 | -0.30(-0.36%) |
Feb 26, 2016 | 83.21 | 83.33 | 82.14 | 82.70 | 276,869 | -0.19(-0.23%) |
Feb 25, 2016 | 81.31 | 83.06 | 81.31 | 82.89 | 301,905 | +1.62(+1.99%) |
Feb 24, 2016 | 81.65 | 81.83 | 80.82 | 81.27 | 471,215 | -1.09(-1.32%) |
Feb 23, 2016 | 82.71 | 83.17 | 81.89 | 82.36 | 254,645 | -0.46(-0.56%) |
Feb 22, 2016 | 83.49 | 84.11 | 82.33 | 82.82 | 505,607 | +0.04(+0.05%) |
Feb 19, 2016 | 81.75 | 83.27 | 81.26 | 82.78 | 420,947 | +0.98(+1.20%) |
Feb 18, 2016 | 82.72 | 83.33 | 81.62 | 81.80 | 319,970 | -0.98(-1.18%) |
Feb 17, 2016 | 82.22 | 82.84 | 81.74 | 82.78 | 544,518 | +1.28(+1.57%) |
Feb 16, 2016 | 81.13 | 82.59 | 80.80 | 81.50 | 514,323 | +1.50(+1.88%) |
Feb 12, 2016 | 80.87 | 80.00 | 80.00 | 80.00 | 568,700 | +0.14(+0.18%) |
Feb 11, 2016 | 80.03 | 80.78 | 79.21 | 79.86 | 433,209 | -1.27(-1.57%) |
Feb 10, 2016 | 81.33 | 83.00 | 80.91 | 81.13 | 446,678 | +0.19(+0.23%) |
Feb 09, 2016 | 79.00 | 81.67 | 79.00 | 80.94 | 733,282 | +0.88(+1.10%) |
Feb 08, 2016 | 81.71 | 82.08 | 77.80 | 80.06 | 930,867 | -2.76(-3.33%) |
Feb 05, 2016 | 83.57 | 83.97 | 82.43 | 82.82 | 651,034 | -1.17(-1.39%) |
Feb 04, 2016 | 83.00 | 85.03 | 80.00 | 83.99 | 1,037,529 | -2.35(-2.72%) |
Feb 03, 2016 | 87.10 | 87.31 | 85.06 | 86.34 | 426,776 | +0.08(+0.09%) |
Feb 02, 2016 | 87.81 | 87.81 | 85.87 | 86.26 | 221,590 | -2.15(-2.43%) |