Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.31 | 86.35 | 84.67 | 85.30 | 933,258 | -1.49(-1.72%) |
Apr 28, 2016 | 87.22 | 87.85 | 86.57 | 86.79 | 742,619 | -0.89(-1.01%) |
Apr 27, 2016 | 87.08 | 88.01 | 86.48 | 87.68 | 655,415 | +0.87(+1.00%) |
Apr 26, 2016 | 86.44 | 87.28 | 86.00 | 86.81 | 713,603 | +0.50(+0.58%) |
Apr 25, 2016 | 86.81 | 87.05 | 85.57 | 86.30 | 653,045 | -0.75(-0.87%) |
Apr 22, 2016 | 86.05 | 87.96 | 86.05 | 87.06 | 1,393,474 | +0.86(+1.00%) |
Apr 21, 2016 | 90.12 | 90.23 | 85.98 | 86.20 | 2,772,795 | -4.71(-5.18%) |
Apr 20, 2016 | 90.43 | 91.38 | 89.89 | 90.91 | 753,348 | +0.29(+0.32%) |
Apr 19, 2016 | 91.58 | 91.87 | 90.47 | 90.62 | 707,144 | -0.73(-0.79%) |
Apr 18, 2016 | 90.58 | 91.49 | 90.40 | 91.34 | 421,039 | +0.36(+0.39%) |
Apr 15, 2016 | 90.26 | 91.35 | 89.55 | 90.99 | 820,466 | +0.94(+1.04%) |
Apr 14, 2016 | 89.78 | 90.46 | 88.92 | 90.05 | 628,907 | +0.29(+0.32%) |
Apr 13, 2016 | 88.81 | 89.97 | 88.34 | 89.76 | 494,545 | +1.56(+1.77%) |
Apr 12, 2016 | 88.30 | 88.68 | 87.63 | 88.20 | 692,758 | -0.01(-0.01%) |
Apr 11, 2016 | 88.65 | 89.27 | 87.74 | 88.21 | 557,701 | -0.30(-0.34%) |
Apr 08, 2016 | 89.25 | 89.53 | 88.24 | 88.51 | 513,688 | -0.17(-0.20%) |
Apr 07, 2016 | 88.85 | 89.27 | 88.28 | 88.68 | 505,117 | -0.45(-0.51%) |
Apr 06, 2016 | 88.34 | 89.16 | 87.77 | 89.14 | 350,911 | +0.75(+0.85%) |
Apr 05, 2016 | 88.88 | 89.35 | 88.22 | 88.38 | 544,840 | -0.92(-1.03%) |
Apr 04, 2016 | 89.54 | 90.13 | 89.10 | 89.30 | 443,223 | -0.44(-0.50%) |
Apr 01, 2016 | 88.79 | 89.82 | 88.12 | 89.75 | 754,423 | +0.56(+0.63%) |
Mar 31, 2016 | 89.38 | 89.49 | 88.28 | 89.19 | 671,922 | -0.29(-0.32%) |
Mar 30, 2016 | 89.52 | 90.14 | 89.20 | 89.48 | 549,629 | +0.30(+0.34%) |
Mar 29, 2016 | 88.32 | 89.40 | 87.69 | 89.18 | 383,500 | +0.22(+0.25%) |
Mar 28, 2016 | 88.43 | 89.00 | 87.80 | 88.95 | 832,572 | +0.70(+0.79%) |
Mar 24, 2016 | 87.89 | 88.26 | 88.26 | 88.26 | 417,073 | -0.41(-0.46%) |
Mar 23, 2016 | 89.45 | 89.67 | 88.61 | 88.66 | 423,961 | -0.75(-0.84%) |
Mar 22, 2016 | 88.88 | 89.81 | 88.50 | 89.42 | 430,238 | -0.21(-0.24%) |
Mar 21, 2016 | 88.40 | 89.91 | 88.40 | 89.63 | 730,438 | +1.01(+1.13%) |
Mar 18, 2016 | 88.66 | 89.55 | 88.29 | 88.63 | 997,497 | +0.31(+0.35%) |
Mar 17, 2016 | 87.35 | 88.40 | 86.57 | 88.32 | 632,414 | +0.88(+1.01%) |
Mar 16, 2016 | 86.05 | 87.63 | 85.73 | 87.44 | 456,591 | +1.25(+1.45%) |
Mar 15, 2016 | 86.22 | 86.37 | 85.64 | 86.19 | 482,219 | -0.47(-0.55%) |
Mar 14, 2016 | 86.44 | 87.03 | 86.41 | 86.66 | 434,412 | -0.16(-0.19%) |
Mar 11, 2016 | 85.63 | 87.00 | 85.31 | 86.83 | 476,861 | +1.90(+2.23%) |
Mar 10, 2016 | 85.77 | 86.15 | 84.46 | 84.93 | 621,599 | -0.53(-0.62%) |
Mar 09, 2016 | 85.70 | 85.98 | 85.29 | 85.46 | 668,097 | +0.43(+0.50%) |
Mar 08, 2016 | 85.37 | 85.83 | 84.98 | 85.04 | 737,669 | -1.11(-1.29%) |
Mar 07, 2016 | 85.62 | 86.66 | 85.49 | 86.15 | 587,880 | -0.57(-0.66%) |
Mar 04, 2016 | 86.08 | 87.43 | 85.77 | 86.72 | 626,567 | +0.44(+0.52%) |
Mar 03, 2016 | 85.79 | 86.32 | 85.40 | 86.28 | 508,496 | +0.44(+0.51%) |
Mar 02, 2016 | 86.08 | 86.29 | 85.26 | 85.84 | 496,018 | -0.12(-0.13%) |
Mar 01, 2016 | 85.44 | 86.41 | 84.67 | 85.96 | 659,983 | +1.26(+1.48%) |
Feb 29, 2016 | 85.38 | 85.82 | 84.53 | 84.70 | 751,035 | -0.84(-0.98%) |
Feb 26, 2016 | 86.01 | 86.03 | 85.29 | 85.54 | 563,186 | -0.19(-0.23%) |
Feb 25, 2016 | 85.88 | 86.13 | 84.89 | 85.73 | 608,668 | +0.32(+0.37%) |
Feb 24, 2016 | 85.59 | 85.65 | 84.82 | 85.41 | 1,095,912 | -0.76(-0.89%) |
Feb 23, 2016 | 84.66 | 87.61 | 84.66 | 86.18 | 1,742,277 | +0.91(+1.07%) |
Feb 22, 2016 | 84.15 | 85.30 | 83.90 | 85.27 | 1,168,777 | +2.02(+2.43%) |
Feb 19, 2016 | 82.43 | 83.63 | 81.74 | 83.25 | 1,318,007 | +0.85(+1.03%) |
Feb 18, 2016 | 81.49 | 82.98 | 81.28 | 82.40 | 986,764 | +0.86(+1.06%) |
Feb 17, 2016 | 80.49 | 81.82 | 80.48 | 81.54 | 966,171 | +1.45(+1.81%) |
Feb 16, 2016 | 79.30 | 80.27 | 78.52 | 80.09 | 1,230,947 | +1.79(+2.29%) |
Feb 12, 2016 | 76.31 | 78.30 | 78.30 | 78.30 | 1,471,645 | +2.56(+3.38%) |
Feb 11, 2016 | 75.63 | 76.27 | 73.54 | 75.73 | 1,706,327 | -0.91(-1.19%) |
Feb 10, 2016 | 77.85 | 78.29 | 76.55 | 76.64 | 935,099 | -1.14(-1.46%) |
Feb 09, 2016 | 77.38 | 78.29 | 76.95 | 77.78 | 2,152,226 | -0.40(-0.52%) |
Feb 08, 2016 | 77.47 | 78.74 | 76.94 | 78.18 | 1,691,218 | -0.10(-0.12%) |
Feb 05, 2016 | 77.45 | 78.41 | 77.21 | 78.28 | 1,483,738 | +0.84(+1.08%) |
Feb 04, 2016 | 75.92 | 78.03 | 75.92 | 77.44 | 1,121,731 | +1.47(+1.94%) |
Feb 03, 2016 | 76.77 | 76.99 | 74.84 | 75.97 | 1,497,912 | -0.05(-0.06%) |
Feb 02, 2016 | 77.52 | 78.08 | 75.80 | 76.02 | 1,084,504 | -2.53(-3.22%) |