Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.13 | 90.33 | 88.03 | 88.54 | 858,373 | -1.29(-1.44%) |
Apr 28, 2016 | 90.10 | 91.27 | 89.59 | 89.83 | 984,340 | -1.13(-1.24%) |
Apr 27, 2016 | 89.57 | 91.12 | 89.54 | 90.96 | 654,870 | +2.59(+2.94%) |
Apr 26, 2016 | 88.40 | 88.89 | 88.25 | 88.36 | 379,955 | +0.26(+0.29%) |
Apr 25, 2016 | 88.26 | 88.47 | 87.92 | 88.11 | 400,443 | +0.24(+0.27%) |
Apr 22, 2016 | 87.74 | 88.42 | 87.37 | 87.87 | 300,935 | +0.05(+0.05%) |
Apr 21, 2016 | 89.13 | 89.13 | 87.54 | 87.82 | 683,705 | -0.56(-0.63%) |
Apr 20, 2016 | 90.75 | 91.20 | 87.19 | 88.38 | 2,296,135 | -3.04(-3.33%) |
Apr 19, 2016 | 91.87 | 92.33 | 91.06 | 91.43 | 909,942 | +0.48(+0.52%) |
Apr 18, 2016 | 90.61 | 91.68 | 90.55 | 90.95 | 373,793 | -0.29(-0.32%) |
Apr 15, 2016 | 91.54 | 92.13 | 91.02 | 91.24 | 589,595 | -0.75(-0.82%) |
Apr 14, 2016 | 92.38 | 92.39 | 91.44 | 91.99 | 597,723 | -1.54(-1.65%) |
Apr 13, 2016 | 93.11 | 93.67 | 92.83 | 93.53 | 396,106 | +1.10(+1.19%) |
Apr 12, 2016 | 92.27 | 92.78 | 91.38 | 92.43 | 322,151 | +0.55(+0.60%) |
Apr 11, 2016 | 92.43 | 93.08 | 91.78 | 91.88 | 205,776 | -0.37(-0.40%) |
Apr 08, 2016 | 92.46 | 92.90 | 92.00 | 92.25 | 463,471 | +0.51(+0.56%) |
Apr 07, 2016 | 92.34 | 92.53 | 91.61 | 91.74 | 493,404 | -0.93(-1.00%) |
Apr 06, 2016 | 91.08 | 92.73 | 91.01 | 92.66 | 821,512 | +1.45(+1.59%) |
Apr 05, 2016 | 91.27 | 91.76 | 90.99 | 91.21 | 1,155,836 | -1.93(-2.08%) |
Apr 04, 2016 | 93.62 | 94.04 | 93.08 | 93.15 | 939,964 | +0.97(+1.05%) |
Apr 01, 2016 | 91.10 | 92.23 | 91.01 | 92.18 | 401,056 | +0.16(+0.18%) |
Mar 31, 2016 | 93.01 | 93.41 | 91.97 | 92.01 | 695,935 | -0.70(-0.75%) |
Mar 30, 2016 | 92.73 | 93.38 | 92.18 | 92.71 | 502,327 | +1.03(+1.12%) |
Mar 29, 2016 | 90.13 | 91.82 | 89.98 | 91.68 | 446,879 | +2.35(+2.63%) |
Mar 28, 2016 | 89.24 | 89.50 | 88.62 | 89.34 | 199,232 | +0.49(+0.56%) |
Mar 24, 2016 | 88.14 | 88.84 | 88.84 | 88.84 | 319,568 | -0.71(-0.80%) |
Mar 23, 2016 | 90.37 | 90.42 | 89.52 | 89.56 | 973,512 | -0.49(-0.54%) |
Mar 22, 2016 | 88.93 | 90.32 | 88.89 | 90.04 | 826,074 | +0.38(+0.43%) |
Mar 21, 2016 | 89.33 | 89.79 | 89.12 | 89.66 | 619,278 | -0.15(-0.16%) |
Mar 18, 2016 | 89.62 | 90.44 | 89.50 | 89.80 | 341,301 | +0.20(+0.22%) |
Mar 17, 2016 | 88.65 | 89.79 | 88.52 | 89.60 | 330,186 | +0.44(+0.49%) |
Mar 16, 2016 | 87.99 | 89.30 | 87.72 | 89.16 | 568,097 | +0.63(+0.71%) |
Mar 15, 2016 | 88.47 | 88.83 | 88.25 | 88.53 | 326,961 | -0.37(-0.41%) |
Mar 14, 2016 | 89.34 | 89.71 | 88.55 | 88.90 | 413,333 | -0.70(-0.78%) |
Mar 11, 2016 | 89.17 | 89.61 | 88.72 | 89.59 | 716,167 | +1.66(+1.89%) |
Mar 10, 2016 | 88.38 | 89.66 | 87.18 | 87.93 | 1,225,223 | +1.68(+1.94%) |
Mar 09, 2016 | 86.24 | 86.58 | 86.03 | 86.26 | 184,363 | +0.29(+0.34%) |
Mar 08, 2016 | 86.71 | 87.05 | 85.90 | 85.96 | 675,537 | -2.06(-2.34%) |
Mar 07, 2016 | 86.47 | 88.19 | 86.44 | 88.03 | 1,108,504 | +0.63(+0.72%) |
Mar 04, 2016 | 86.93 | 87.26 | 86.78 | 87.39 | 1,289,430 | +0.60(+0.69%) |
Mar 03, 2016 | 85.07 | 86.81 | 85.02 | 86.80 | 613,968 | +1.25(+1.46%) |
Mar 02, 2016 | 84.82 | 85.56 | 84.40 | 85.55 | 500,023 | -0.41(-0.48%) |
Mar 01, 2016 | 85.20 | 86.10 | 84.90 | 85.96 | 647,290 | +2.54(+3.04%) |
Feb 29, 2016 | 83.71 | 84.50 | 83.42 | 83.42 | 400,211 | +0.18(+0.22%) |
Feb 26, 2016 | 83.50 | 83.60 | 83.08 | 83.24 | 304,721 | +0.82(+1.00%) |
Feb 25, 2016 | 81.96 | 82.46 | 81.54 | 82.42 | 345,000 | +0.65(+0.80%) |
Feb 24, 2016 | 80.54 | 81.92 | 80.40 | 81.77 | 880,809 | +0.58(+0.71%) |
Feb 23, 2016 | 80.12 | 81.82 | 80.01 | 81.19 | 1,665,584 | +0.60(+0.75%) |
Feb 22, 2016 | 80.50 | 81.09 | 80.34 | 80.58 | 884,646 | -0.08(-0.10%) |
Feb 19, 2016 | 79.85 | 81.16 | 79.51 | 80.67 | 1,369,216 | +1.92(+2.43%) |
Feb 18, 2016 | 79.30 | 79.51 | 78.67 | 78.75 | 733,766 | -0.33(-0.42%) |
Feb 17, 2016 | 77.92 | 79.21 | 77.86 | 79.08 | 886,091 | +2.11(+2.74%) |
Feb 16, 2016 | 76.13 | 77.20 | 75.82 | 76.97 | 827,333 | +1.78(+2.36%) |
Feb 12, 2016 | 74.22 | 75.19 | 75.19 | 75.19 | 1,247,398 | +0.21(+0.28%) |
Feb 11, 2016 | 75.56 | 75.56 | 74.13 | 74.98 | 1,200,068 | +0.06(+0.09%) |
Feb 10, 2016 | 77.37 | 77.66 | 74.84 | 74.92 | 2,632,789 | -2.96(-3.80%) |
Feb 09, 2016 | 77.73 | 78.83 | 77.62 | 77.88 | 1,312,517 | -1.27(-1.61%) |
Feb 08, 2016 | 77.87 | 79.64 | 77.57 | 79.15 | 1,397,755 | -1.83(-2.26%) |
Feb 05, 2016 | 82.42 | 82.42 | 80.70 | 80.99 | 974,287 | -2.85(-3.40%) |
Feb 04, 2016 | 82.95 | 84.49 | 82.87 | 83.84 | 727,541 | +0.45(+0.54%) |
Feb 03, 2016 | 82.79 | 83.61 | 81.40 | 83.39 | 970,270 | +2.26(+2.79%) |
Feb 02, 2016 | 82.76 | 82.84 | 81.04 | 81.12 | 807,494 | -3.42(-4.04%) |