Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.82 | 88.18 | 86.74 | 88.02 | 334,981 | +0.16(+0.18%) |
Apr 28, 2016 | 88.13 | 89.05 | 87.40 | 87.87 | 147,144 | -0.93(-1.05%) |
Apr 27, 2016 | 88.83 | 90.64 | 88.17 | 88.80 | 288,958 | -0.24(-0.27%) |
Apr 26, 2016 | 90.50 | 92.44 | 88.87 | 89.04 | 474,773 | -0.30(-0.34%) |
Apr 25, 2016 | 89.82 | 90.35 | 88.71 | 89.34 | 319,964 | -0.72(-0.79%) |
Apr 22, 2016 | 90.53 | 91.37 | 89.58 | 90.05 | 407,423 | -0.70(-0.77%) |
Apr 21, 2016 | 90.28 | 91.00 | 90.14 | 90.75 | 172,007 | +0.47(+0.53%) |
Apr 20, 2016 | 90.39 | 91.08 | 89.49 | 90.28 | 180,020 | -0.10(-0.11%) |
Apr 19, 2016 | 91.42 | 91.42 | 90.30 | 90.38 | 222,341 | -0.51(-0.56%) |
Apr 18, 2016 | 90.53 | 91.25 | 89.76 | 90.89 | 176,940 | +0.18(+0.20%) |
Apr 15, 2016 | 90.08 | 90.98 | 89.66 | 90.70 | 340,560 | +0.62(+0.69%) |
Apr 14, 2016 | 90.68 | 91.20 | 89.78 | 90.08 | 259,883 | -0.73(-0.81%) |
Apr 13, 2016 | 89.16 | 90.85 | 89.16 | 90.81 | 252,550 | +1.95(+2.19%) |
Apr 12, 2016 | 88.82 | 89.75 | 88.58 | 88.86 | 311,384 | +0.23(+0.26%) |
Apr 11, 2016 | 89.72 | 90.11 | 88.52 | 88.63 | 255,406 | -0.82(-0.91%) |
Apr 08, 2016 | 89.61 | 90.43 | 89.17 | 89.45 | 221,907 | +0.71(+0.80%) |
Apr 07, 2016 | 88.11 | 88.98 | 87.90 | 88.74 | 340,621 | +0.18(+0.21%) |
Apr 06, 2016 | 87.90 | 88.66 | 86.81 | 88.56 | 267,702 | +0.75(+0.85%) |
Apr 05, 2016 | 87.97 | 88.45 | 87.25 | 87.81 | 289,390 | -0.94(-1.06%) |
Apr 04, 2016 | 89.98 | 90.49 | 88.42 | 88.75 | 231,301 | -1.34(-1.49%) |
Apr 01, 2016 | 87.32 | 90.19 | 86.87 | 90.09 | 492,075 | +1.92(+2.18%) |
Mar 31, 2016 | 87.44 | 88.77 | 86.92 | 88.17 | 400,614 | +0.46(+0.52%) |
Mar 30, 2016 | 86.89 | 87.88 | 86.36 | 87.71 | 304,991 | +1.51(+1.76%) |
Mar 29, 2016 | 84.39 | 86.41 | 84.07 | 86.19 | 293,234 | +1.35(+1.59%) |
Mar 28, 2016 | 84.32 | 84.99 | 83.45 | 84.84 | 269,604 | +0.82(+0.97%) |
Mar 24, 2016 | 83.14 | 84.03 | 84.03 | 84.03 | 268,534 | +0.02(+0.03%) |
Mar 23, 2016 | 85.12 | 85.35 | 83.97 | 84.00 | 222,983 | -1.32(-1.54%) |
Mar 22, 2016 | 85.48 | 85.73 | 85.00 | 85.32 | 330,810 | -0.22(-0.25%) |
Mar 21, 2016 | 85.24 | 86.21 | 85.24 | 85.54 | 305,484 | -0.19(-0.22%) |
Mar 18, 2016 | 85.14 | 86.77 | 84.95 | 85.73 | 940,633 | +0.43(+0.51%) |
Mar 17, 2016 | 84.68 | 85.66 | 84.33 | 85.29 | 434,136 | +0.97(+1.14%) |
Mar 16, 2016 | 83.25 | 84.86 | 82.68 | 84.33 | 308,951 | +0.76(+0.91%) |
Mar 15, 2016 | 82.11 | 83.60 | 81.35 | 83.57 | 277,038 | +0.57(+0.68%) |
Mar 14, 2016 | 83.25 | 83.34 | 82.65 | 83.00 | 224,519 | -0.69(-0.83%) |
Mar 11, 2016 | 83.81 | 84.19 | 83.06 | 83.70 | 221,991 | +0.67(+0.80%) |
Mar 10, 2016 | 82.86 | 83.11 | 82.04 | 83.03 | 240,294 | +0.57(+0.70%) |
Mar 09, 2016 | 83.36 | 83.75 | 82.28 | 82.46 | 282,031 | -0.69(-0.83%) |
Mar 08, 2016 | 84.28 | 84.60 | 83.12 | 83.15 | 275,841 | -1.61(-1.90%) |
Mar 07, 2016 | 83.75 | 84.76 | 83.44 | 84.75 | 534,552 | +0.63(+0.75%) |
Mar 04, 2016 | 84.60 | 84.92 | 83.92 | 84.12 | 674,786 | -0.41(-0.48%) |
Mar 03, 2016 | 84.79 | 85.41 | 84.40 | 84.53 | 497,974 | -0.43(-0.51%) |
Mar 02, 2016 | 83.61 | 85.06 | 83.61 | 84.96 | 295,651 | +1.05(+1.25%) |
Mar 01, 2016 | 83.50 | 84.30 | 82.61 | 83.91 | 354,741 | +1.22(+1.47%) |
Feb 29, 2016 | 82.47 | 83.37 | 82.12 | 82.70 | 446,626 | +0.42(+0.51%) |
Feb 26, 2016 | 81.66 | 82.86 | 81.50 | 82.28 | 255,752 | +0.85(+1.04%) |
Feb 25, 2016 | 80.47 | 81.58 | 79.68 | 81.43 | 261,375 | +1.48(+1.85%) |
Feb 24, 2016 | 78.50 | 80.07 | 78.23 | 79.95 | 549,131 | +0.51(+0.65%) |
Feb 23, 2016 | 78.63 | 79.51 | 78.25 | 79.44 | 614,087 | +0.29(+0.37%) |
Feb 22, 2016 | 78.22 | 79.38 | 77.64 | 79.15 | 315,111 | +1.79(+2.32%) |
Feb 19, 2016 | 76.44 | 77.40 | 76.11 | 77.35 | 284,353 | +0.53(+0.69%) |
Feb 18, 2016 | 77.47 | 77.69 | 76.16 | 76.82 | 460,989 | -0.12(-0.15%) |
Feb 17, 2016 | 76.97 | 78.12 | 76.72 | 76.94 | 393,535 | +0.55(+0.71%) |
Feb 16, 2016 | 75.54 | 76.87 | 74.87 | 76.39 | 429,424 | +2.03(+2.72%) |
Feb 12, 2016 | 74.44 | 74.37 | 74.37 | 74.37 | 405,019 | +0.48(+0.65%) |
Feb 11, 2016 | 72.87 | 74.67 | 71.57 | 73.89 | 240,749 | -0.36(-0.49%) |
Feb 10, 2016 | 74.87 | 75.05 | 73.93 | 74.25 | 292,037 | -0.13(-0.18%) |
Feb 09, 2016 | 73.45 | 75.25 | 73.10 | 74.39 | 380,171 | +0.07(+0.10%) |
Feb 08, 2016 | 73.80 | 74.47 | 73.08 | 74.31 | 436,081 | -0.26(-0.35%) |
Feb 05, 2016 | 75.83 | 77.18 | 74.42 | 74.58 | 375,679 | -1.40(-1.84%) |
Feb 04, 2016 | 74.17 | 76.55 | 74.17 | 75.97 | 686,075 | +1.76(+2.37%) |
Feb 03, 2016 | 73.46 | 74.53 | 71.71 | 74.21 | 348,312 | +1.48(+2.04%) |
Feb 02, 2016 | 73.80 | 74.07 | 72.63 | 72.73 | 365,458 | -1.77(-2.38%) |