Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.49 | 92.63 | 91.62 | 92.24 | 3,509,453 | -0.54(-0.58%) |
Apr 28, 2016 | 93.22 | 93.80 | 92.55 | 92.78 | 5,529,813 | -0.84(-0.90%) |
Apr 27, 2016 | 93.24 | 93.83 | 93.03 | 93.62 | 2,594,511 | +0.23(+0.24%) |
Apr 26, 2016 | 93.15 | 93.58 | 93.05 | 93.39 | 1,998,912 | +0.25(+0.27%) |
Apr 25, 2016 | 93.11 | 93.18 | 92.72 | 93.14 | 2,388,811 | -0.23(-0.24%) |
Apr 22, 2016 | 93.11 | 93.48 | 92.88 | 93.37 | 2,166,259 | +0.13(+0.14%) |
Apr 21, 2016 | 93.77 | 93.83 | 93.09 | 93.23 | 1,916,202 | -0.46(-0.49%) |
Apr 20, 2016 | 93.72 | 94.10 | 93.39 | 93.70 | 2,240,809 | +0.10(+0.10%) |
Apr 19, 2016 | 93.56 | 93.81 | 93.20 | 93.60 | 2,406,561 | +0.26(+0.28%) |
Apr 18, 2016 | 92.44 | 93.36 | 92.33 | 93.34 | 2,018,966 | +0.62(+0.67%) |
Apr 15, 2016 | 92.77 | 92.83 | 92.55 | 92.72 | 1,856,100 | -0.04(-0.05%) |
Apr 14, 2016 | 92.88 | 93.01 | 92.58 | 92.76 | 1,906,738 | -0.04(-0.04%) |
Apr 13, 2016 | 92.23 | 92.81 | 92.17 | 92.80 | 3,276,707 | +1.08(+1.17%) |
Apr 12, 2016 | 91.01 | 91.88 | 90.73 | 91.72 | 2,697,324 | +0.88(+0.97%) |
Apr 11, 2016 | 91.49 | 91.84 | 90.84 | 90.84 | 2,603,809 | -0.25(-0.28%) |
Apr 08, 2016 | 91.42 | 91.70 | 90.84 | 91.09 | 2,673,447 | +0.26(+0.29%) |
Apr 07, 2016 | 91.35 | 91.56 | 90.43 | 90.83 | 2,442,252 | -1.10(-1.20%) |
Apr 06, 2016 | 91.00 | 91.97 | 90.83 | 91.93 | 2,941,994 | +1.00(+1.10%) |
Apr 05, 2016 | 91.19 | 91.40 | 90.80 | 90.94 | 2,942,621 | -0.89(-0.97%) |
Apr 04, 2016 | 92.22 | 92.27 | 91.70 | 91.83 | 2,113,196 | -0.38(-0.42%) |
Apr 01, 2016 | 91.18 | 92.29 | 90.87 | 92.21 | 3,427,150 | +0.58(+0.63%) |
Mar 31, 2016 | 91.77 | 91.98 | 91.53 | 91.63 | 2,550,960 | -0.10(-0.11%) |
Mar 30, 2016 | 91.83 | 92.13 | 91.56 | 91.74 | 2,583,274 | +0.35(+0.38%) |
Mar 29, 2016 | 90.21 | 91.40 | 90.01 | 91.39 | 3,345,942 | +1.01(+1.11%) |
Mar 28, 2016 | 90.55 | 90.66 | 90.10 | 90.38 | 2,406,060 | +0.06(+0.07%) |
Mar 24, 2016 | 89.83 | 90.32 | 90.32 | 90.32 | 2,485,676 | -0.03(-0.03%) |
Mar 23, 2016 | 90.95 | 90.95 | 90.29 | 90.35 | 6,962,940 | -0.74(-0.82%) |
Mar 22, 2016 | 90.70 | 91.37 | 90.58 | 91.09 | 2,245,169 | -0.03(-0.03%) |
Mar 21, 2016 | 90.90 | 91.23 | 90.74 | 91.12 | 2,904,709 | +0.09(+0.10%) |
Mar 18, 2016 | 90.87 | 91.16 | 90.74 | 91.03 | 3,366,004 | +0.40(+0.44%) |
Mar 17, 2016 | 89.93 | 90.85 | 89.69 | 90.63 | 3,972,122 | +0.69(+0.77%) |
Mar 16, 2016 | 89.16 | 90.12 | 89.09 | 89.94 | 3,973,395 | +0.56(+0.63%) |
Mar 15, 2016 | 89.17 | 89.40 | 88.96 | 89.38 | 3,423,410 | -0.31(-0.34%) |
Mar 14, 2016 | 89.52 | 89.90 | 89.35 | 89.69 | 3,432,949 | -0.10(-0.12%) |
Mar 11, 2016 | 89.08 | 89.83 | 89.04 | 89.79 | 3,739,062 | +1.50(+1.70%) |
Mar 10, 2016 | 88.58 | 89.02 | 87.36 | 88.29 | 4,255,152 | -0.03(-0.03%) |
Mar 09, 2016 | 88.32 | 88.49 | 87.87 | 88.32 | 2,450,274 | +0.43(+0.49%) |
Mar 08, 2016 | 88.52 | 88.58 | 87.81 | 87.89 | 3,949,821 | -1.11(-1.24%) |
Mar 07, 2016 | 88.45 | 89.24 | 88.37 | 89.00 | 3,406,423 | +0.18(+0.21%) |
Mar 04, 2016 | 88.66 | 89.28 | 88.24 | 88.81 | 2,806,863 | +0.30(+0.34%) |
Mar 03, 2016 | 88.00 | 88.54 | 87.75 | 88.51 | 3,107,105 | +0.44(+0.49%) |
Mar 02, 2016 | 87.47 | 88.09 | 87.24 | 88.08 | 4,127,762 | +0.49(+0.56%) |
Mar 01, 2016 | 86.26 | 87.60 | 86.00 | 87.59 | 3,396,860 | +2.04(+2.38%) |
Feb 29, 2016 | 86.25 | 86.74 | 85.55 | 85.55 | 3,159,701 | -0.69(-0.80%) |
Feb 26, 2016 | 86.73 | 86.80 | 86.11 | 86.24 | 3,671,108 | -0.07(-0.08%) |
Feb 25, 2016 | 85.51 | 86.31 | 85.12 | 86.31 | 5,702,487 | +1.01(+1.18%) |
Feb 24, 2016 | 84.04 | 85.40 | 83.52 | 85.30 | 3,738,743 | +0.44(+0.51%) |
Feb 23, 2016 | 85.60 | 85.73 | 84.81 | 84.86 | 3,682,096 | -1.04(-1.21%) |
Feb 22, 2016 | 85.48 | 85.97 | 85.37 | 85.90 | 2,568,999 | +1.24(+1.46%) |
Feb 19, 2016 | 84.27 | 84.72 | 83.91 | 84.66 | 2,578,553 | +0.02(+0.02%) |
Feb 18, 2016 | 85.19 | 85.20 | 84.48 | 84.65 | 2,795,079 | -0.34(-0.40%) |
Feb 17, 2016 | 84.20 | 85.21 | 84.05 | 84.99 | 4,177,449 | +1.38(+1.65%) |
Feb 16, 2016 | 83.20 | 83.61 | 82.63 | 83.60 | 4,109,934 | +1.50(+1.82%) |
Feb 12, 2016 | 81.33 | 82.11 | 82.11 | 82.11 | 3,388,085 | +1.57(+1.94%) |
Feb 11, 2016 | 80.39 | 80.98 | 79.69 | 80.54 | 8,320,090 | -1.01(-1.24%) |
Feb 10, 2016 | 81.96 | 82.90 | 81.47 | 81.55 | 4,108,447 | +0.05(+0.06%) |
Feb 09, 2016 | 80.78 | 82.20 | 80.66 | 81.50 | 5,509,438 | -0.10(-0.13%) |
Feb 08, 2016 | 81.97 | 82.12 | 80.49 | 81.60 | 7,244,607 | -1.29(-1.55%) |
Feb 05, 2016 | 84.35 | 84.40 | 82.62 | 82.89 | 4,589,584 | -1.74(-2.06%) |
Feb 04, 2016 | 84.22 | 85.20 | 83.94 | 84.63 | 3,944,033 | +0.20(+0.24%) |
Feb 03, 2016 | 84.48 | 84.65 | 82.57 | 84.43 | 6,272,106 | +0.50(+0.60%) |
Feb 02, 2016 | 84.84 | 84.88 | 83.67 | 83.92 | 3,766,669 | -1.65(-1.93%) |