Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.53 | 102.75 | 99.47 | 101.02 | 739,941 | +0.87(+0.87%) |
Apr 28, 2016 | 98.85 | 107.75 | 97.43 | 100.16 | 801,052 | +5.14(+5.41%) |
Apr 27, 2016 | 95.84 | 96.29 | 93.90 | 95.01 | 221,844 | -0.79(-0.83%) |
Apr 26, 2016 | 95.40 | 96.46 | 94.68 | 95.81 | 200,257 | +0.57(+0.60%) |
Apr 25, 2016 | 95.28 | 96.04 | 94.63 | 95.24 | 134,068 | -0.04(-0.05%) |
Apr 22, 2016 | 93.46 | 95.63 | 93.41 | 95.28 | 237,091 | +1.91(+2.04%) |
Apr 21, 2016 | 95.94 | 95.94 | 93.04 | 93.38 | 145,380 | -2.63(-2.74%) |
Apr 20, 2016 | 96.89 | 97.10 | 95.07 | 96.00 | 93,894 | -0.88(-0.90%) |
Apr 19, 2016 | 97.88 | 97.90 | 96.70 | 96.88 | 121,827 | -0.78(-0.80%) |
Apr 18, 2016 | 96.48 | 97.68 | 95.66 | 97.66 | 176,908 | +1.14(+1.18%) |
Apr 15, 2016 | 93.41 | 96.58 | 93.41 | 96.52 | 188,933 | +2.91(+3.10%) |
Apr 14, 2016 | 95.18 | 95.56 | 93.35 | 93.62 | 131,929 | -1.46(-1.53%) |
Apr 13, 2016 | 95.14 | 95.40 | 93.82 | 95.07 | 182,290 | +0.24(+0.26%) |
Apr 12, 2016 | 93.91 | 95.10 | 93.81 | 94.83 | 135,349 | +0.88(+0.94%) |
Apr 11, 2016 | 95.53 | 96.46 | 93.85 | 93.95 | 138,962 | -1.40(-1.46%) |
Apr 08, 2016 | 94.50 | 95.35 | 94.09 | 95.34 | 120,858 | +1.16(+1.23%) |
Apr 07, 2016 | 95.49 | 96.13 | 93.91 | 94.18 | 203,523 | -1.59(-1.66%) |
Apr 06, 2016 | 95.48 | 96.07 | 94.89 | 95.77 | 203,192 | +0.27(+0.28%) |
Apr 05, 2016 | 96.20 | 96.64 | 94.84 | 95.50 | 161,628 | -1.08(-1.11%) |
Apr 04, 2016 | 98.35 | 98.61 | 96.05 | 96.57 | 188,313 | -1.53(-1.56%) |
Apr 01, 2016 | 95.48 | 98.53 | 95.48 | 98.11 | 189,441 | +2.23(+2.32%) |
Mar 31, 2016 | 96.53 | 96.73 | 95.51 | 95.88 | 342,128 | -0.89(-0.92%) |
Mar 30, 2016 | 96.46 | 97.13 | 95.19 | 96.77 | 146,901 | +0.57(+0.59%) |
Mar 29, 2016 | 96.23 | 97.65 | 94.88 | 96.20 | 172,460 | +0.36(+0.37%) |
Mar 28, 2016 | 94.62 | 96.52 | 94.22 | 95.85 | 305,806 | +0.95(+1.00%) |
Mar 24, 2016 | 94.42 | 94.90 | 94.90 | 94.90 | 253,357 | +0.48(+0.51%) |
Mar 23, 2016 | 90.63 | 94.78 | 89.43 | 94.42 | 258,243 | +3.66(+4.03%) |
Mar 22, 2016 | 92.47 | 92.81 | 89.99 | 90.77 | 191,722 | -2.14(-2.31%) |
Mar 21, 2016 | 92.97 | 94.29 | 91.89 | 92.91 | 195,025 | +0.34(+0.37%) |
Mar 18, 2016 | 93.82 | 94.08 | 92.27 | 92.57 | 265,619 | -0.82(-0.87%) |
Mar 17, 2016 | 92.20 | 93.64 | 91.58 | 93.38 | 116,913 | +0.74(+0.80%) |
Mar 16, 2016 | 91.30 | 93.14 | 90.88 | 92.65 | 100,822 | +0.82(+0.90%) |
Mar 15, 2016 | 92.15 | 93.11 | 91.63 | 91.82 | 67,089 | -0.59(-0.64%) |
Mar 14, 2016 | 91.37 | 92.68 | 91.03 | 92.41 | 111,435 | +0.75(+0.82%) |
Mar 11, 2016 | 92.41 | 93.71 | 91.01 | 91.66 | 148,614 | -0.41(-0.44%) |
Mar 10, 2016 | 93.88 | 93.92 | 91.71 | 92.07 | 118,632 | -1.20(-1.28%) |
Mar 09, 2016 | 92.42 | 93.52 | 92.42 | 93.26 | 177,055 | +1.08(+1.18%) |
Mar 08, 2016 | 90.88 | 92.63 | 90.81 | 92.18 | 216,008 | +1.04(+1.14%) |
Mar 07, 2016 | 89.84 | 91.16 | 89.84 | 91.14 | 200,676 | +1.04(+1.15%) |
Mar 04, 2016 | 88.35 | 90.24 | 87.27 | 90.10 | 208,801 | +1.80(+2.03%) |
Mar 03, 2016 | 87.05 | 88.33 | 85.98 | 88.30 | 146,370 | +0.96(+1.10%) |
Mar 02, 2016 | 87.53 | 88.25 | 85.95 | 87.34 | 172,511 | -0.63(-0.72%) |
Mar 01, 2016 | 87.65 | 89.03 | 86.40 | 87.97 | 195,670 | +0.15(+0.17%) |
Feb 29, 2016 | 87.84 | 88.82 | 87.34 | 87.83 | 159,130 | +0.44(+0.50%) |
Feb 26, 2016 | 89.32 | 89.32 | 86.46 | 87.39 | 138,361 | -1.96(-2.19%) |
Feb 25, 2016 | 88.22 | 89.56 | 87.84 | 89.35 | 138,352 | +1.36(+1.55%) |
Feb 24, 2016 | 87.17 | 88.30 | 87.01 | 87.98 | 163,046 | +0.22(+0.25%) |
Feb 23, 2016 | 86.10 | 88.51 | 85.61 | 87.77 | 175,601 | +1.16(+1.34%) |
Feb 22, 2016 | 88.84 | 89.29 | 86.19 | 86.61 | 107,980 | -1.61(-1.82%) |
Feb 19, 2016 | 88.05 | 89.42 | 87.16 | 88.22 | 172,525 | +0.21(+0.24%) |
Feb 18, 2016 | 87.21 | 88.46 | 85.82 | 88.01 | 148,163 | +1.31(+1.51%) |
Feb 17, 2016 | 87.25 | 87.75 | 86.51 | 86.70 | 133,822 | -0.47(-0.53%) |
Feb 16, 2016 | 87.66 | 88.43 | 86.69 | 87.16 | 133,822 | +0.36(+0.42%) |
Feb 12, 2016 | 87.62 | 86.80 | 86.80 | 86.80 | 124,449 | -0.28(-0.32%) |
Feb 11, 2016 | 85.58 | 87.59 | 85.58 | 87.08 | 140,392 | +0.24(+0.28%) |
Feb 10, 2016 | 88.03 | 89.09 | 86.68 | 86.84 | 152,588 | -0.41(-0.46%) |
Feb 09, 2016 | 84.32 | 87.92 | 83.21 | 87.24 | 292,417 | +2.19(+2.58%) |
Feb 08, 2016 | 82.72 | 85.51 | 82.66 | 85.05 | 259,208 | +1.46(+1.74%) |
Feb 05, 2016 | 84.86 | 86.59 | 83.58 | 83.59 | 254,714 | -1.27(-1.49%) |
Feb 04, 2016 | 85.32 | 85.89 | 84.33 | 84.86 | 332,858 | -0.78(-0.91%) |
Feb 03, 2016 | 87.96 | 88.90 | 84.66 | 85.64 | 225,628 | -1.72(-1.97%) |
Feb 02, 2016 | 87.35 | 88.20 | 87.15 | 87.35 | 205,783 | -0.79(-0.89%) |