Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.09 | 104.95 | 102.39 | 104.75 | 1,152,732 | +0.51(+0.49%) |
Apr 28, 2016 | 106.45 | 106.64 | 104.00 | 104.24 | 854,767 | -2.66(-2.49%) |
Apr 27, 2016 | 104.95 | 107.08 | 104.42 | 106.90 | 850,864 | +1.53(+1.45%) |
Apr 26, 2016 | 105.62 | 106.20 | 105.00 | 105.37 | 767,411 | +0.06(+0.06%) |
Apr 25, 2016 | 103.93 | 105.51 | 103.66 | 105.31 | 1,322,337 | +0.79(+0.76%) |
Apr 22, 2016 | 102.79 | 104.99 | 102.18 | 104.52 | 1,672,239 | +1.98(+1.93%) |
Apr 21, 2016 | 100.89 | 103.16 | 99.28 | 102.54 | 2,461,310 | +5.38(+5.54%) |
Apr 20, 2016 | 96.56 | 97.93 | 95.07 | 97.16 | 1,938,482 | +1.40(+1.46%) |
Apr 19, 2016 | 97.24 | 97.82 | 95.61 | 95.76 | 923,245 | -1.14(-1.18%) |
Apr 18, 2016 | 95.38 | 97.17 | 95.01 | 96.90 | 800,300 | +1.29(+1.35%) |
Apr 15, 2016 | 96.60 | 96.67 | 95.19 | 95.61 | 861,426 | -1.24(-1.28%) |
Apr 14, 2016 | 97.30 | 97.77 | 96.44 | 96.85 | 652,502 | -0.30(-0.31%) |
Apr 13, 2016 | 96.09 | 97.52 | 95.55 | 97.15 | 1,148,100 | +1.96(+2.06%) |
Apr 12, 2016 | 95.73 | 95.88 | 93.64 | 95.19 | 1,410,587 | -2.09(-2.15%) |
Apr 11, 2016 | 98.08 | 99.78 | 97.28 | 97.28 | 709,320 | -0.17(-0.17%) |
Apr 08, 2016 | 97.99 | 99.43 | 96.99 | 97.45 | 1,345,874 | -0.27(-0.28%) |
Apr 07, 2016 | 100.17 | 100.48 | 97.12 | 97.72 | 1,737,919 | -6.17(-5.94%) |
Apr 06, 2016 | 102.80 | 104.20 | 102.18 | 103.89 | 741,634 | +0.55(+0.53%) |
Apr 05, 2016 | 104.24 | 104.67 | 102.84 | 103.34 | 845,510 | -1.33(-1.27%) |
Apr 04, 2016 | 105.36 | 105.36 | 103.82 | 104.67 | 802,378 | -0.91(-0.86%) |
Apr 01, 2016 | 104.94 | 105.76 | 104.32 | 105.58 | 543,388 | -0.27(-0.26%) |
Mar 31, 2016 | 105.26 | 106.05 | 104.91 | 105.85 | 630,790 | +0.38(+0.36%) |
Mar 30, 2016 | 105.16 | 106.86 | 104.87 | 105.47 | 660,489 | +0.79(+0.75%) |
Mar 29, 2016 | 103.39 | 105.07 | 102.43 | 104.68 | 680,426 | +1.28(+1.24%) |
Mar 28, 2016 | 103.49 | 103.79 | 102.58 | 103.40 | 605,484 | +0.26(+0.25%) |
Mar 24, 2016 | 102.50 | 103.14 | 103.14 | 103.14 | 781,100 | +0.15(+0.15%) |
Mar 23, 2016 | 104.35 | 104.54 | 102.70 | 102.99 | 641,941 | -1.37(-1.31%) |
Mar 22, 2016 | 102.11 | 106.86 | 102.11 | 104.36 | 1,401,059 | +1.35(+1.31%) |
Mar 21, 2016 | 102.13 | 103.30 | 102.00 | 103.01 | 622,102 | +0.70(+0.68%) |
Mar 18, 2016 | 101.09 | 102.42 | 100.04 | 102.31 | 858,625 | +1.38(+1.37%) |
Mar 17, 2016 | 99.58 | 101.31 | 99.58 | 100.93 | 477,071 | +1.15(+1.15%) |
Mar 16, 2016 | 98.50 | 100.31 | 98.27 | 99.78 | 449,912 | +0.78(+0.79%) |
Mar 15, 2016 | 98.72 | 99.47 | 98.41 | 99.00 | 726,983 | -0.43(-0.43%) |
Mar 14, 2016 | 99.97 | 100.41 | 97.66 | 99.43 | 663,846 | -1.23(-1.22%) |
Mar 11, 2016 | 99.64 | 100.82 | 98.55 | 100.66 | 412,180 | +2.20(+2.23%) |
Mar 10, 2016 | 100.00 | 100.32 | 97.35 | 98.46 | 722,053 | -1.33(-1.33%) |
Mar 09, 2016 | 100.25 | 100.95 | 99.39 | 99.79 | 478,584 | +0.02(+0.02%) |
Mar 08, 2016 | 100.51 | 100.82 | 99.25 | 99.77 | 507,709 | -1.10(-1.09%) |
Mar 07, 2016 | 99.31 | 101.27 | 98.76 | 100.87 | 957,968 | +1.08(+1.08%) |
Mar 04, 2016 | 100.73 | 100.78 | 99.45 | 99.79 | 620,323 | -0.68(-0.68%) |
Mar 03, 2016 | 99.77 | 100.78 | 99.41 | 100.47 | 795,365 | +0.33(+0.33%) |
Mar 02, 2016 | 98.27 | 100.50 | 97.93 | 100.14 | 1,116,042 | +1.48(+1.50%) |
Mar 01, 2016 | 96.73 | 98.75 | 96.29 | 98.66 | 788,707 | +2.49(+2.59%) |
Feb 29, 2016 | 96.98 | 97.43 | 96.02 | 96.17 | 750,948 | -0.95(-0.98%) |
Feb 26, 2016 | 96.30 | 97.72 | 96.30 | 97.12 | 823,624 | +1.17(+1.22%) |
Feb 25, 2016 | 94.37 | 95.96 | 92.50 | 95.95 | 811,685 | +1.65(+1.75%) |
Feb 24, 2016 | 92.83 | 94.42 | 91.39 | 94.30 | 864,453 | +0.77(+0.82%) |
Feb 23, 2016 | 93.62 | 94.90 | 93.02 | 93.53 | 955,443 | -1.04(-1.10%) |
Feb 22, 2016 | 93.22 | 94.93 | 92.95 | 94.57 | 782,650 | +1.90(+2.05%) |
Feb 19, 2016 | 91.70 | 92.84 | 91.11 | 92.67 | 683,416 | +0.80(+0.87%) |
Feb 18, 2016 | 92.19 | 92.77 | 91.22 | 91.87 | 822,456 | +0.35(+0.38%) |
Feb 17, 2016 | 90.02 | 91.78 | 90.02 | 91.52 | 1,360,662 | +2.01(+2.25%) |
Feb 16, 2016 | 89.00 | 89.85 | 88.12 | 89.51 | 948,659 | +1.68(+1.91%) |
Feb 12, 2016 | 87.64 | 87.83 | 87.83 | 87.83 | 812,300 | +0.87(+1.00%) |
Feb 11, 2016 | 86.79 | 87.60 | 86.03 | 86.96 | 1,229,727 | -0.59(-0.67%) |
Feb 10, 2016 | 88.60 | 89.27 | 87.32 | 87.55 | 799,628 | -0.06(-0.07%) |
Feb 09, 2016 | 87.59 | 88.30 | 86.85 | 87.61 | 1,043,104 | -0.57(-0.65%) |
Feb 08, 2016 | 89.79 | 89.79 | 87.11 | 88.18 | 1,536,913 | -2.04(-2.26%) |
Feb 05, 2016 | 91.76 | 92.25 | 89.86 | 90.22 | 1,137,302 | -1.83(-1.99%) |
Feb 04, 2016 | 91.19 | 92.65 | 90.94 | 92.05 | 642,121 | +0.86(+0.94%) |
Feb 03, 2016 | 91.50 | 92.42 | 89.66 | 91.19 | 983,372 | +0.26(+0.29%) |
Feb 02, 2016 | 91.56 | 93.30 | 90.81 | 90.93 | 1,189,549 | -3.08(-3.28%) |