Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.75 | 102.64 | 97.12 | 99.53 | 511,192 | -0.51(-0.51%) |
Apr 28, 2016 | 101.69 | 102.26 | 99.70 | 100.04 | 206,918 | -2.40(-2.34%) |
Apr 27, 2016 | 103.65 | 103.94 | 101.79 | 102.44 | 209,235 | -1.40(-1.35%) |
Apr 26, 2016 | 102.01 | 104.00 | 101.85 | 103.84 | 176,379 | +1.64(+1.60%) |
Apr 25, 2016 | 100.91 | 102.57 | 100.72 | 102.20 | 163,611 | +0.76(+0.75%) |
Apr 22, 2016 | 100.10 | 101.66 | 99.35 | 101.44 | 152,349 | +1.22(+1.22%) |
Apr 21, 2016 | 101.60 | 102.08 | 100.06 | 100.22 | 134,926 | -1.68(-1.65%) |
Apr 20, 2016 | 103.87 | 103.87 | 101.36 | 101.90 | 202,513 | -2.32(-2.23%) |
Apr 19, 2016 | 103.66 | 104.61 | 103.32 | 104.22 | 140,441 | +0.91(+0.88%) |
Apr 18, 2016 | 102.17 | 103.70 | 101.45 | 103.31 | 109,084 | +0.83(+0.81%) |
Apr 15, 2016 | 101.90 | 102.85 | 100.08 | 102.48 | 122,842 | +0.00(+0.00%) |
Apr 14, 2016 | 103.45 | 104.51 | 102.35 | 102.48 | 169,670 | -1.27(-1.22%) |
Apr 13, 2016 | 102.70 | 103.75 | 100.48 | 103.75 | 192,781 | +1.36(+1.33%) |
Apr 12, 2016 | 101.66 | 102.63 | 100.93 | 102.39 | 142,163 | +0.81(+0.80%) |
Apr 11, 2016 | 103.15 | 104.08 | 101.51 | 101.58 | 145,629 | -1.22(-1.19%) |
Apr 08, 2016 | 101.82 | 103.52 | 101.29 | 102.80 | 135,217 | +1.44(+1.42%) |
Apr 07, 2016 | 103.79 | 103.79 | 100.05 | 101.36 | 264,218 | -2.72(-2.61%) |
Apr 06, 2016 | 102.53 | 104.81 | 102.11 | 104.08 | 206,334 | +1.49(+1.45%) |
Apr 05, 2016 | 102.39 | 103.82 | 101.80 | 102.59 | 191,267 | -0.12(-0.12%) |
Apr 04, 2016 | 104.03 | 104.47 | 102.20 | 102.71 | 173,509 | -1.22(-1.17%) |
Apr 01, 2016 | 102.90 | 104.25 | 102.31 | 103.93 | 159,917 | +0.24(+0.23%) |
Mar 31, 2016 | 102.80 | 104.46 | 102.27 | 103.69 | 191,625 | +0.62(+0.60%) |
Mar 30, 2016 | 104.72 | 104.84 | 102.55 | 103.07 | 149,824 | -1.75(-1.67%) |
Mar 29, 2016 | 102.32 | 105.10 | 102.24 | 104.82 | 172,752 | +2.58(+2.52%) |
Mar 28, 2016 | 101.33 | 102.81 | 101.04 | 102.24 | 147,075 | +0.64(+0.63%) |
Mar 24, 2016 | 100.90 | 101.60 | 101.60 | 101.60 | 118,700 | +0.30(+0.30%) |
Mar 23, 2016 | 101.40 | 101.94 | 100.56 | 101.30 | 163,768 | -0.41(-0.40%) |
Mar 22, 2016 | 101.42 | 102.34 | 100.59 | 101.71 | 171,316 | -0.33(-0.32%) |
Mar 21, 2016 | 103.45 | 104.08 | 101.79 | 102.04 | 235,200 | -1.62(-1.56%) |
Mar 18, 2016 | 102.47 | 105.14 | 100.36 | 103.66 | 375,731 | +1.73(+1.70%) |
Mar 17, 2016 | 102.27 | 102.38 | 101.16 | 101.93 | 275,887 | -0.53(-0.52%) |
Mar 16, 2016 | 102.03 | 103.14 | 101.51 | 102.46 | 203,136 | -0.18(-0.18%) |
Mar 15, 2016 | 102.56 | 103.36 | 100.72 | 102.64 | 143,180 | -0.61(-0.59%) |
Mar 14, 2016 | 103.18 | 103.80 | 100.11 | 103.25 | 205,468 | -0.22(-0.21%) |
Mar 11, 2016 | 101.90 | 103.66 | 100.36 | 103.47 | 174,334 | +2.07(+2.04%) |
Mar 10, 2016 | 101.42 | 102.32 | 100.09 | 101.40 | 128,285 | +0.19(+0.19%) |
Mar 09, 2016 | 102.18 | 102.53 | 100.83 | 101.21 | 151,091 | -0.60(-0.59%) |
Mar 08, 2016 | 101.65 | 103.49 | 100.92 | 101.81 | 305,809 | -0.29(-0.28%) |
Mar 07, 2016 | 98.16 | 102.15 | 96.99 | 102.10 | 293,142 | +4.12(+4.20%) |
Mar 04, 2016 | 95.75 | 97.84 | 94.91 | 97.98 | 249,101 | +1.58(+1.64%) |
Mar 03, 2016 | 96.16 | 96.78 | 95.34 | 96.40 | 161,219 | +0.27(+0.28%) |
Mar 02, 2016 | 95.59 | 96.15 | 93.37 | 96.13 | 134,346 | +0.21(+0.22%) |
Mar 01, 2016 | 95.89 | 96.38 | 94.98 | 95.92 | 230,821 | +0.56(+0.59%) |
Feb 29, 2016 | 95.84 | 96.60 | 94.43 | 95.36 | 301,010 | +0.08(+0.08%) |
Feb 26, 2016 | 95.76 | 96.14 | 90.50 | 95.28 | 129,809 | -0.12(-0.13%) |
Feb 25, 2016 | 94.03 | 95.47 | 94.03 | 95.40 | 157,771 | +1.38(+1.47%) |
Feb 24, 2016 | 90.75 | 94.06 | 90.23 | 94.02 | 323,500 | +2.37(+2.59%) |
Feb 23, 2016 | 91.42 | 92.58 | 89.64 | 91.65 | 252,930 | +0.19(+0.21%) |
Feb 22, 2016 | 92.13 | 92.91 | 91.17 | 91.46 | 220,841 | -0.07(-0.08%) |
Feb 19, 2016 | 91.46 | 91.96 | 90.37 | 91.53 | 188,350 | -0.12(-0.13%) |
Feb 18, 2016 | 90.52 | 91.71 | 89.21 | 91.65 | 222,469 | +1.08(+1.19%) |
Feb 17, 2016 | 90.16 | 91.54 | 89.91 | 90.57 | 173,125 | +0.70(+0.78%) |
Feb 16, 2016 | 88.91 | 89.94 | 87.05 | 89.87 | 209,630 | +1.84(+2.09%) |
Feb 12, 2016 | 87.11 | 88.03 | 88.03 | 88.03 | 163,300 | +1.93(+2.24%) |
Feb 11, 2016 | 86.00 | 86.00 | 84.90 | 86.10 | 167,238 | -1.21(-1.39%) |
Feb 10, 2016 | 87.56 | 88.95 | 87.18 | 87.31 | 170,821 | +0.38(+0.44%) |
Feb 09, 2016 | 85.59 | 88.60 | 85.59 | 86.93 | 194,248 | +0.51(+0.59%) |
Feb 08, 2016 | 87.18 | 87.18 | 84.27 | 86.42 | 275,080 | -1.92(-2.17%) |
Feb 05, 2016 | 89.75 | 91.19 | 88.28 | 88.34 | 407,501 | -1.51(-1.68%) |
Feb 04, 2016 | 87.33 | 90.08 | 87.22 | 89.85 | 306,945 | +2.12(+2.42%) |
Feb 03, 2016 | 89.25 | 89.25 | 86.26 | 87.73 | 176,560 | -0.67(-0.76%) |
Feb 02, 2016 | 89.09 | 89.27 | 87.77 | 88.40 | 180,744 | -1.53(-1.70%) |