Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.39 | 92.87 | 91.81 | 92.27 | 3,367,688 | -0.28(-0.31%) |
Apr 28, 2016 | 92.96 | 94.09 | 92.23 | 92.56 | 3,701,230 | -0.66(-0.71%) |
Apr 27, 2016 | 92.75 | 93.63 | 92.40 | 93.22 | 4,043,626 | +0.52(+0.56%) |
Apr 26, 2016 | 91.75 | 92.82 | 91.75 | 92.70 | 3,672,659 | +1.25(+1.37%) |
Apr 25, 2016 | 92.06 | 92.86 | 90.93 | 91.45 | 4,535,375 | -0.74(-0.81%) |
Apr 22, 2016 | 92.06 | 93.34 | 90.72 | 92.19 | 6,068,339 | -0.61(-0.65%) |
Apr 21, 2016 | 93.11 | 93.82 | 92.63 | 92.80 | 3,548,352 | -0.21(-0.23%) |
Apr 20, 2016 | 93.62 | 93.66 | 92.78 | 93.01 | 3,173,671 | -0.50(-0.54%) |
Apr 19, 2016 | 93.58 | 94.12 | 93.13 | 93.51 | 2,733,761 | +0.27(+0.29%) |
Apr 18, 2016 | 92.54 | 93.28 | 92.15 | 93.24 | 3,202,999 | +0.67(+0.72%) |
Apr 15, 2016 | 92.40 | 92.78 | 92.10 | 92.56 | 2,592,457 | +0.09(+0.10%) |
Apr 14, 2016 | 92.86 | 92.86 | 92.21 | 92.48 | 2,187,598 | -0.18(-0.19%) |
Apr 13, 2016 | 92.00 | 92.82 | 91.60 | 92.65 | 4,282,052 | +1.38(+1.51%) |
Apr 12, 2016 | 90.51 | 91.53 | 90.44 | 91.27 | 2,650,499 | +0.88(+0.97%) |
Apr 11, 2016 | 90.77 | 91.14 | 90.36 | 90.39 | 2,668,208 | -0.15(-0.16%) |
Apr 08, 2016 | 90.51 | 91.24 | 90.19 | 90.54 | 2,566,334 | +0.36(+0.40%) |
Apr 07, 2016 | 90.90 | 90.93 | 89.93 | 90.17 | 3,406,908 | -1.12(-1.23%) |
Apr 06, 2016 | 90.29 | 91.41 | 89.85 | 91.30 | 3,108,282 | +1.03(+1.15%) |
Apr 05, 2016 | 90.41 | 90.82 | 89.90 | 90.26 | 4,113,452 | -0.62(-0.68%) |
Apr 04, 2016 | 91.59 | 91.59 | 90.61 | 90.89 | 2,879,193 | -0.55(-0.60%) |
Apr 01, 2016 | 90.04 | 91.61 | 89.50 | 91.43 | 2,926,535 | +0.95(+1.05%) |
Mar 31, 2016 | 90.53 | 90.86 | 89.75 | 90.48 | 3,094,586 | -0.10(-0.11%) |
Mar 30, 2016 | 91.26 | 91.26 | 90.38 | 90.58 | 2,749,263 | +0.22(+0.24%) |
Mar 29, 2016 | 89.80 | 90.59 | 89.13 | 90.36 | 3,058,266 | +0.24(+0.27%) |
Mar 28, 2016 | 90.05 | 90.34 | 89.70 | 90.12 | 2,642,811 | +0.23(+0.25%) |
Mar 24, 2016 | 89.96 | 89.89 | 89.89 | 89.89 | 2,931,847 | -0.72(-0.79%) |
Mar 23, 2016 | 90.82 | 91.03 | 90.38 | 90.61 | 2,726,117 | -0.62(-0.68%) |
Mar 22, 2016 | 90.43 | 91.63 | 90.30 | 91.23 | 3,862,751 | +0.24(+0.27%) |
Mar 21, 2016 | 90.23 | 91.07 | 90.09 | 90.99 | 3,582,636 | +0.47(+0.52%) |
Mar 18, 2016 | 90.11 | 90.55 | 89.62 | 90.52 | 6,691,194 | +0.87(+0.97%) |
Mar 17, 2016 | 88.56 | 89.92 | 87.68 | 89.65 | 5,215,228 | +1.45(+1.64%) |
Mar 16, 2016 | 87.69 | 88.55 | 87.29 | 88.20 | 3,285,451 | +0.44(+0.51%) |
Mar 15, 2016 | 87.03 | 87.84 | 86.87 | 87.76 | 2,503,229 | +0.14(+0.16%) |
Mar 14, 2016 | 87.78 | 88.41 | 87.61 | 87.62 | 3,448,542 | -0.42(-0.48%) |
Mar 11, 2016 | 88.51 | 88.74 | 87.73 | 88.04 | 3,465,156 | +0.54(+0.62%) |
Mar 10, 2016 | 88.06 | 88.29 | 86.62 | 87.50 | 3,887,619 | -0.46(-0.52%) |
Mar 09, 2016 | 87.03 | 87.98 | 87.02 | 87.96 | 4,411,277 | +1.09(+1.25%) |
Mar 08, 2016 | 86.00 | 87.03 | 85.67 | 86.87 | 3,850,629 | +0.09(+0.10%) |
Mar 07, 2016 | 87.07 | 87.41 | 86.09 | 86.78 | 4,808,534 | -0.55(-0.63%) |
Mar 04, 2016 | 87.09 | 87.61 | 86.94 | 87.33 | 3,653,428 | +0.14(+0.16%) |
Mar 03, 2016 | 86.08 | 87.38 | 85.76 | 87.20 | 6,572,415 | +1.20(+1.40%) |
Mar 02, 2016 | 85.43 | 86.94 | 85.10 | 85.99 | 5,202,287 | +0.50(+0.59%) |
Mar 01, 2016 | 83.67 | 85.49 | 83.66 | 85.49 | 10,182,390 | +3.65(+4.46%) |
Feb 29, 2016 | 82.84 | 83.57 | 81.79 | 81.84 | 6,895,040 | -1.36(-1.63%) |
Feb 26, 2016 | 84.05 | 84.41 | 82.94 | 83.20 | 9,793,488 | -0.94(-1.11%) |
Feb 25, 2016 | 83.67 | 84.19 | 83.21 | 84.13 | 5,994,530 | +0.72(+0.86%) |
Feb 24, 2016 | 82.63 | 83.76 | 81.76 | 83.42 | 8,373,497 | -0.27(-0.33%) |
Feb 23, 2016 | 84.23 | 85.43 | 83.31 | 83.69 | 9,705,572 | -0.75(-0.89%) |
Feb 22, 2016 | 86.72 | 89.82 | 84.03 | 84.45 | 18,827,272 | -1.69(-1.96%) |
Feb 19, 2016 | 85.22 | 86.33 | 84.63 | 86.13 | 5,511,036 | +0.64(+0.75%) |
Feb 18, 2016 | 85.06 | 85.96 | 84.90 | 85.49 | 5,100,266 | +0.27(+0.32%) |
Feb 17, 2016 | 84.62 | 85.59 | 84.53 | 85.22 | 7,520,216 | +0.95(+1.12%) |
Feb 16, 2016 | 83.88 | 85.11 | 83.63 | 84.27 | 6,577,844 | +1.18(+1.42%) |
Feb 12, 2016 | 82.45 | 83.09 | 83.09 | 83.09 | 5,534,392 | +1.56(+1.91%) |
Feb 11, 2016 | 80.62 | 82.15 | 80.24 | 81.53 | 6,291,001 | -0.85(-1.03%) |
Feb 10, 2016 | 82.82 | 83.96 | 82.27 | 82.38 | 5,032,462 | -0.10(-0.12%) |
Feb 09, 2016 | 80.49 | 83.14 | 80.49 | 82.48 | 4,617,335 | +0.96(+1.17%) |
Feb 08, 2016 | 81.10 | 81.61 | 80.20 | 81.52 | 4,296,602 | -0.48(-0.59%) |
Feb 05, 2016 | 82.43 | 82.51 | 81.27 | 82.00 | 4,570,326 | -0.34(-0.41%) |
Feb 04, 2016 | 81.65 | 83.28 | 81.59 | 82.34 | 6,276,786 | +0.31(+0.38%) |
Feb 03, 2016 | 81.46 | 82.12 | 79.83 | 82.03 | 4,681,196 | +1.20(+1.49%) |
Feb 02, 2016 | 81.74 | 81.74 | 80.37 | 80.82 | 4,752,880 | -1.78(-2.16%) |