Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.98 | 90.22 | 88.99 | 89.53 | 51,478 | -0.49(-0.55%) |
Apr 28, 2016 | 90.47 | 91.17 | 89.85 | 90.02 | 77,845 | -0.90(-0.99%) |
Apr 27, 2016 | 90.39 | 91.05 | 90.12 | 90.92 | 106,410 | +0.65(+0.72%) |
Apr 26, 2016 | 89.58 | 90.37 | 89.56 | 90.28 | 398,944 | +1.11(+1.24%) |
Apr 25, 2016 | 89.54 | 89.88 | 88.79 | 89.17 | 109,298 | -0.71(-0.79%) |
Apr 22, 2016 | 89.53 | 90.20 | 89.53 | 89.88 | 76,521 | +0.63(+0.71%) |
Apr 21, 2016 | 89.96 | 90.23 | 89.23 | 89.25 | 489,864 | -0.36(-0.41%) |
Apr 20, 2016 | 89.85 | 90.09 | 89.35 | 89.61 | 113,577 | -0.18(-0.20%) |
Apr 19, 2016 | 88.44 | 89.83 | 88.44 | 89.79 | 105,055 | +1.68(+1.91%) |
Apr 18, 2016 | 87.37 | 88.14 | 87.05 | 88.11 | 68,213 | +0.43(+0.49%) |
Apr 15, 2016 | 87.08 | 87.74 | 86.96 | 87.68 | 61,993 | +0.46(+0.53%) |
Apr 14, 2016 | 87.45 | 87.45 | 86.93 | 87.22 | 95,260 | -0.10(-0.12%) |
Apr 13, 2016 | 86.85 | 87.36 | 86.68 | 87.32 | 152,613 | +1.13(+1.31%) |
Apr 12, 2016 | 85.29 | 86.34 | 85.05 | 86.20 | 67,046 | +1.01(+1.19%) |
Apr 11, 2016 | 85.26 | 85.78 | 85.18 | 85.19 | 49,246 | +0.48(+0.57%) |
Apr 08, 2016 | 84.54 | 85.41 | 84.54 | 84.70 | 106,020 | +0.76(+0.91%) |
Apr 07, 2016 | 84.59 | 84.62 | 83.65 | 83.94 | 39,727 | -1.07(-1.26%) |
Apr 06, 2016 | 84.12 | 85.02 | 83.53 | 85.01 | 65,597 | +0.78(+0.92%) |
Apr 05, 2016 | 84.19 | 84.66 | 84.15 | 84.23 | 84,404 | -0.55(-0.64%) |
Apr 04, 2016 | 85.53 | 85.59 | 84.69 | 84.78 | 156,265 | -0.91(-1.06%) |
Apr 01, 2016 | 84.26 | 85.78 | 83.85 | 85.69 | 291,631 | +0.72(+0.85%) |
Mar 31, 2016 | 85.53 | 85.77 | 84.78 | 84.97 | 207,332 | -0.67(-0.78%) |
Mar 30, 2016 | 85.65 | 85.95 | 85.25 | 85.64 | 70,310 | +0.42(+0.50%) |
Mar 29, 2016 | 84.23 | 85.24 | 83.70 | 85.21 | 90,414 | +0.70(+0.83%) |
Mar 28, 2016 | 84.39 | 84.71 | 84.07 | 84.51 | 53,265 | +0.32(+0.38%) |
Mar 24, 2016 | 83.53 | 84.19 | 84.19 | 84.19 | 62,163 | +0.17(+0.21%) |
Mar 23, 2016 | 84.79 | 84.98 | 83.98 | 84.02 | 237,363 | -1.21(-1.42%) |
Mar 22, 2016 | 84.52 | 85.50 | 84.38 | 85.23 | 141,711 | +0.12(+0.14%) |
Mar 21, 2016 | 85.23 | 85.65 | 84.66 | 85.11 | 224,457 | -0.12(-0.14%) |
Mar 18, 2016 | 85.69 | 86.01 | 84.99 | 85.23 | 131,182 | +0.09(+0.11%) |
Mar 17, 2016 | 83.38 | 85.32 | 83.38 | 85.13 | 320,122 | +1.90(+2.28%) |
Mar 16, 2016 | 81.65 | 83.36 | 81.43 | 83.24 | 48,054 | +1.51(+1.85%) |
Mar 15, 2016 | 81.66 | 81.80 | 81.24 | 81.73 | 73,436 | -0.74(-0.90%) |
Mar 14, 2016 | 82.53 | 82.81 | 82.12 | 82.47 | 42,967 | -0.50(-0.60%) |
Mar 11, 2016 | 82.20 | 83.18 | 82.20 | 82.97 | 43,279 | +1.53(+1.88%) |
Mar 10, 2016 | 81.54 | 81.91 | 80.66 | 81.44 | 60,046 | +0.49(+0.61%) |
Mar 09, 2016 | 80.77 | 81.39 | 80.45 | 80.94 | 37,904 | +0.49(+0.61%) |
Mar 08, 2016 | 81.47 | 81.48 | 80.14 | 80.46 | 75,930 | -1.77(-2.15%) |
Mar 07, 2016 | 81.21 | 82.30 | 81.21 | 82.23 | 73,263 | +1.08(+1.33%) |
Mar 04, 2016 | 80.37 | 81.27 | 80.30 | 81.15 | 54,198 | +0.80(+1.00%) |
Mar 03, 2016 | 79.73 | 80.52 | 79.66 | 80.35 | 50,030 | +0.57(+0.71%) |
Mar 02, 2016 | 79.04 | 79.88 | 78.86 | 79.78 | 37,310 | +0.17(+0.22%) |
Mar 01, 2016 | 78.75 | 79.79 | 78.24 | 79.61 | 91,099 | +1.79(+2.30%) |
Feb 29, 2016 | 78.07 | 79.10 | 77.81 | 77.81 | 102,883 | -0.26(-0.33%) |
Feb 26, 2016 | 77.68 | 78.44 | 77.68 | 78.07 | 63,500 | +1.02(+1.32%) |
Feb 25, 2016 | 76.31 | 77.06 | 75.66 | 77.06 | 44,948 | +0.84(+1.10%) |
Feb 24, 2016 | 74.44 | 76.25 | 74.18 | 76.22 | 34,253 | +0.98(+1.31%) |
Feb 23, 2016 | 76.50 | 76.50 | 75.13 | 75.24 | 46,663 | -1.76(-2.28%) |
Feb 22, 2016 | 76.48 | 77.25 | 76.45 | 77.00 | 47,914 | +1.38(+1.82%) |
Feb 19, 2016 | 76.01 | 76.01 | 75.26 | 75.62 | 44,753 | -0.74(-0.97%) |
Feb 18, 2016 | 76.84 | 76.84 | 76.00 | 76.36 | 53,552 | -0.38(-0.49%) |
Feb 17, 2016 | 76.10 | 77.17 | 75.95 | 76.74 | 47,351 | +1.39(+1.84%) |
Feb 16, 2016 | 74.85 | 75.35 | 74.20 | 75.35 | 88,391 | +1.13(+1.52%) |
Feb 12, 2016 | 72.88 | 74.22 | 74.22 | 74.22 | 44,541 | +2.04(+2.82%) |
Feb 11, 2016 | 72.42 | 73.24 | 71.67 | 72.19 | 53,890 | -1.47(-2.00%) |
Feb 10, 2016 | 74.52 | 75.36 | 73.55 | 73.66 | 64,806 | -0.56(-0.76%) |
Feb 09, 2016 | 72.69 | 74.65 | 72.69 | 74.22 | 100,975 | +0.75(+1.02%) |
Feb 08, 2016 | 74.59 | 74.97 | 72.44 | 73.47 | 60,612 | -1.88(-2.49%) |
Feb 05, 2016 | 75.95 | 76.58 | 75.19 | 75.35 | 96,733 | -0.96(-1.25%) |
Feb 04, 2016 | 74.56 | 76.97 | 74.56 | 76.31 | 78,217 | +1.82(+2.44%) |
Feb 03, 2016 | 73.04 | 74.50 | 72.10 | 74.49 | 74,600 | +2.09(+2.88%) |
Feb 02, 2016 | 72.84 | 72.84 | 71.79 | 72.40 | 53,646 | -0.72(-0.99%) |