Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 101.52 | 102.14 | 100.49 | 101.26 | 262,608 | -0.74(-0.73%) |
Apr 28, 2016 | 102.14 | 102.60 | 101.67 | 102.00 | 193,542 | -0.75(-0.73%) |
Apr 27, 2016 | 101.92 | 102.89 | 100.98 | 102.75 | 263,039 | +0.32(+0.31%) |
Apr 26, 2016 | 102.36 | 103.05 | 101.32 | 102.44 | 260,006 | -0.06(-0.06%) |
Apr 25, 2016 | 101.56 | 102.59 | 101.07 | 102.50 | 328,359 | +0.48(+0.47%) |
Apr 22, 2016 | 101.34 | 102.17 | 100.89 | 102.01 | 338,732 | +0.39(+0.39%) |
Apr 21, 2016 | 102.95 | 103.54 | 101.47 | 101.62 | 314,404 | -1.25(-1.22%) |
Apr 20, 2016 | 102.97 | 103.62 | 102.57 | 102.87 | 277,012 | +0.32(+0.31%) |
Apr 19, 2016 | 103.85 | 104.22 | 102.12 | 102.55 | 351,047 | -1.82(-1.74%) |
Apr 18, 2016 | 104.34 | 105.39 | 103.89 | 104.37 | 350,111 | +0.10(+0.10%) |
Apr 15, 2016 | 103.86 | 105.07 | 103.13 | 104.27 | 388,182 | +0.07(+0.07%) |
Apr 14, 2016 | 105.62 | 106.03 | 104.08 | 104.20 | 290,849 | -1.71(-1.61%) |
Apr 13, 2016 | 105.14 | 106.08 | 103.76 | 105.91 | 340,126 | +0.95(+0.91%) |
Apr 12, 2016 | 104.06 | 105.02 | 103.53 | 104.95 | 396,114 | +0.89(+0.86%) |
Apr 11, 2016 | 105.49 | 106.20 | 103.96 | 104.06 | 419,827 | -1.43(-1.35%) |
Apr 08, 2016 | 104.44 | 106.18 | 103.28 | 105.49 | 491,183 | +0.74(+0.71%) |
Apr 07, 2016 | 107.30 | 107.30 | 104.22 | 104.75 | 400,122 | +0.05(+0.05%) |
Apr 06, 2016 | 103.59 | 104.86 | 103.38 | 104.70 | 432,428 | +1.65(+1.60%) |
Apr 05, 2016 | 102.77 | 103.42 | 101.36 | 103.05 | 447,239 | -0.33(-0.32%) |
Apr 04, 2016 | 104.56 | 105.73 | 102.88 | 103.38 | 323,166 | -1.18(-1.13%) |
Apr 01, 2016 | 104.42 | 105.28 | 103.87 | 104.56 | 516,361 | -0.27(-0.26%) |
Mar 31, 2016 | 105.43 | 105.87 | 104.23 | 104.83 | 521,924 | -0.47(-0.44%) |
Mar 30, 2016 | 105.94 | 106.40 | 104.08 | 105.30 | 425,450 | -0.36(-0.34%) |
Mar 29, 2016 | 103.29 | 105.74 | 103.03 | 105.66 | 463,252 | +2.52(+2.44%) |
Mar 28, 2016 | 103.88 | 103.98 | 103.00 | 103.14 | 485,161 | -0.05(-0.05%) |
Mar 24, 2016 | 102.79 | 103.19 | 103.19 | 103.19 | 394,967 | +0.05(+0.05%) |
Mar 23, 2016 | 103.46 | 104.06 | 102.54 | 103.15 | 531,534 | -0.75(-0.72%) |
Mar 22, 2016 | 104.98 | 105.76 | 103.00 | 103.89 | 585,836 | -2.12(-2.00%) |
Mar 21, 2016 | 106.02 | 106.13 | 104.51 | 106.01 | 362,582 | +0.52(+0.49%) |
Mar 18, 2016 | 104.77 | 107.56 | 104.41 | 105.50 | 1,111,675 | +1.27(+1.22%) |
Mar 17, 2016 | 103.12 | 105.43 | 102.57 | 104.22 | 495,519 | +0.96(+0.93%) |
Mar 16, 2016 | 101.15 | 104.03 | 101.15 | 103.26 | 419,243 | +1.60(+1.57%) |
Mar 15, 2016 | 102.17 | 103.17 | 101.43 | 101.66 | 514,747 | -1.27(-1.23%) |
Mar 14, 2016 | 103.07 | 103.68 | 102.56 | 102.93 | 254,882 | -0.54(-0.52%) |
Mar 11, 2016 | 103.00 | 103.94 | 102.39 | 103.48 | 359,928 | +1.26(+1.24%) |
Mar 10, 2016 | 103.52 | 103.99 | 101.40 | 102.21 | 436,702 | -0.78(-0.76%) |
Mar 09, 2016 | 102.69 | 104.18 | 101.93 | 103.00 | 443,381 | +0.49(+0.48%) |
Mar 08, 2016 | 102.56 | 103.25 | 101.65 | 102.50 | 502,339 | -0.75(-0.73%) |
Mar 07, 2016 | 102.24 | 103.25 | 101.62 | 103.25 | 369,013 | +0.67(+0.65%) |
Mar 04, 2016 | 101.78 | 103.41 | 101.20 | 102.58 | 581,936 | +0.93(+0.92%) |
Mar 03, 2016 | 102.30 | 102.65 | 100.66 | 101.65 | 479,225 | -0.91(-0.89%) |
Mar 02, 2016 | 102.03 | 102.76 | 101.27 | 102.56 | 430,052 | +0.54(+0.53%) |
Mar 01, 2016 | 102.08 | 102.76 | 101.28 | 102.02 | 452,333 | +0.36(+0.36%) |
Feb 29, 2016 | 101.71 | 102.96 | 101.01 | 101.66 | 449,463 | -0.06(-0.05%) |
Feb 26, 2016 | 101.93 | 101.96 | 100.59 | 101.71 | 385,857 | +0.16(+0.16%) |
Feb 25, 2016 | 100.69 | 101.79 | 99.56 | 101.55 | 539,504 | +0.78(+0.77%) |
Feb 24, 2016 | 100.48 | 101.36 | 98.02 | 100.78 | 794,535 | -0.49(-0.48%) |
Feb 23, 2016 | 96.64 | 102.23 | 95.31 | 101.27 | 1,825,307 | +4.27(+4.40%) |
Feb 22, 2016 | 97.88 | 99.83 | 96.27 | 96.99 | 1,463,527 | +1.50(+1.57%) |
Feb 19, 2016 | 94.67 | 96.01 | 93.77 | 95.50 | 497,923 | +0.86(+0.91%) |
Feb 18, 2016 | 96.93 | 97.21 | 93.37 | 94.64 | 835,034 | -1.95(-2.02%) |
Feb 17, 2016 | 94.12 | 97.21 | 93.93 | 96.59 | 686,453 | +2.91(+3.11%) |
Feb 16, 2016 | 92.40 | 93.84 | 91.45 | 93.68 | 476,781 | +1.85(+2.02%) |
Feb 12, 2016 | 90.84 | 91.82 | 91.82 | 91.82 | 602,208 | +1.78(+1.97%) |
Feb 11, 2016 | 89.26 | 90.53 | 88.61 | 90.05 | 390,117 | -0.49(-0.55%) |
Feb 10, 2016 | 90.64 | 91.65 | 89.98 | 90.54 | 364,067 | +0.30(+0.33%) |
Feb 09, 2016 | 89.00 | 91.25 | 88.24 | 90.25 | 628,084 | +0.25(+0.27%) |
Feb 08, 2016 | 86.41 | 90.33 | 85.69 | 90.00 | 516,875 | +2.55(+2.91%) |
Feb 05, 2016 | 89.67 | 89.96 | 87.28 | 87.45 | 766,322 | -2.19(-2.44%) |
Feb 04, 2016 | 90.20 | 90.45 | 88.65 | 89.64 | 451,471 | -0.67(-0.75%) |
Feb 03, 2016 | 91.38 | 91.38 | 89.34 | 90.31 | 502,651 | -0.79(-0.87%) |
Feb 02, 2016 | 91.12 | 92.63 | 90.58 | 91.10 | 419,555 | -0.30(-0.32%) |