Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.93 | 95.08 | 93.78 | 94.61 | 122,218 | -0.84(-0.88%) |
Apr 28, 2016 | 96.20 | 96.87 | 95.27 | 95.45 | 91,998 | -1.28(-1.33%) |
Apr 27, 2016 | 96.28 | 96.83 | 95.94 | 96.74 | 109,240 | +0.41(+0.42%) |
Apr 26, 2016 | 96.02 | 96.37 | 95.79 | 96.33 | 86,179 | +0.60(+0.63%) |
Apr 25, 2016 | 95.76 | 95.87 | 95.44 | 95.73 | 91,467 | -0.25(-0.26%) |
Apr 22, 2016 | 95.82 | 96.16 | 95.38 | 95.97 | 108,891 | +0.23(+0.24%) |
Apr 21, 2016 | 96.25 | 96.35 | 95.60 | 95.75 | 112,807 | -0.27(-0.28%) |
Apr 20, 2016 | 95.93 | 96.39 | 95.43 | 96.02 | 105,051 | +0.18(+0.19%) |
Apr 19, 2016 | 96.23 | 96.24 | 95.38 | 95.84 | 72,159 | -0.03(-0.03%) |
Apr 18, 2016 | 94.88 | 95.93 | 94.86 | 95.87 | 65,413 | +0.50(+0.52%) |
Apr 15, 2016 | 95.07 | 95.41 | 94.95 | 95.37 | 104,363 | +0.18(+0.19%) |
Apr 14, 2016 | 95.38 | 95.45 | 94.99 | 95.19 | 110,319 | -0.29(-0.31%) |
Apr 13, 2016 | 94.63 | 95.48 | 94.53 | 95.48 | 124,673 | +1.38(+1.46%) |
Apr 12, 2016 | 93.66 | 94.23 | 93.09 | 94.10 | 108,769 | +0.58(+0.63%) |
Apr 11, 2016 | 94.62 | 94.78 | 93.49 | 93.52 | 82,917 | -0.61(-0.65%) |
Apr 08, 2016 | 94.51 | 94.62 | 93.85 | 94.13 | 87,011 | +0.32(+0.34%) |
Apr 07, 2016 | 94.48 | 94.69 | 93.35 | 93.81 | 143,103 | -1.19(-1.25%) |
Apr 06, 2016 | 93.82 | 95.02 | 93.65 | 95.00 | 96,329 | +1.25(+1.34%) |
Apr 05, 2016 | 93.95 | 94.19 | 93.63 | 93.75 | 114,524 | -0.92(-0.97%) |
Apr 04, 2016 | 95.20 | 95.35 | 94.58 | 94.66 | 90,623 | -0.43(-0.46%) |
Apr 01, 2016 | 93.95 | 95.18 | 93.59 | 95.10 | 106,975 | +0.49(+0.52%) |
Mar 31, 2016 | 94.20 | 94.75 | 94.07 | 94.60 | 307,602 | +0.44(+0.47%) |
Mar 30, 2016 | 94.36 | 94.65 | 93.93 | 94.16 | 105,891 | +0.25(+0.26%) |
Mar 29, 2016 | 92.37 | 93.92 | 92.26 | 93.92 | 117,329 | +1.32(+1.43%) |
Mar 28, 2016 | 92.56 | 92.79 | 92.13 | 92.59 | 99,635 | +0.26(+0.29%) |
Mar 24, 2016 | 91.86 | 92.33 | 92.33 | 92.33 | 94,850 | -0.05(-0.05%) |
Mar 23, 2016 | 93.01 | 93.03 | 92.36 | 92.38 | 300,273 | -0.86(-0.92%) |
Mar 22, 2016 | 92.64 | 93.44 | 92.64 | 93.24 | 116,290 | +0.13(+0.14%) |
Mar 21, 2016 | 92.98 | 93.21 | 92.72 | 93.10 | 217,543 | -0.06(-0.06%) |
Mar 18, 2016 | 92.92 | 93.35 | 92.74 | 93.16 | 88,364 | +0.58(+0.63%) |
Mar 17, 2016 | 92.04 | 92.86 | 91.70 | 92.58 | 205,563 | +0.47(+0.51%) |
Mar 16, 2016 | 91.08 | 92.24 | 90.88 | 92.10 | 78,209 | +0.72(+0.78%) |
Mar 15, 2016 | 91.39 | 91.44 | 91.00 | 91.39 | 95,480 | -0.55(-0.60%) |
Mar 14, 2016 | 91.78 | 92.06 | 91.55 | 91.94 | 99,932 | -0.17(-0.18%) |
Mar 11, 2016 | 91.10 | 92.16 | 91.10 | 92.11 | 83,383 | +1.95(+2.16%) |
Mar 10, 2016 | 90.49 | 91.07 | 89.16 | 90.16 | 101,204 | +0.01(+0.01%) |
Mar 09, 2016 | 90.21 | 90.21 | 89.56 | 90.15 | 108,813 | +0.38(+0.42%) |
Mar 08, 2016 | 90.81 | 90.81 | 89.68 | 89.77 | 89,950 | -1.51(-1.65%) |
Mar 07, 2016 | 90.53 | 91.56 | 90.37 | 91.28 | 126,294 | +0.34(+0.37%) |
Mar 04, 2016 | 90.85 | 91.49 | 90.50 | 90.94 | 177,212 | +0.17(+0.19%) |
Mar 03, 2016 | 89.99 | 90.77 | 89.79 | 90.77 | 81,663 | +0.71(+0.78%) |
Mar 02, 2016 | 89.59 | 90.09 | 89.22 | 90.07 | 137,676 | +0.26(+0.29%) |
Mar 01, 2016 | 88.14 | 89.80 | 87.81 | 89.80 | 143,697 | +2.40(+2.75%) |
Feb 29, 2016 | 88.10 | 88.52 | 87.40 | 87.40 | 123,837 | -0.65(-0.74%) |
Feb 26, 2016 | 88.08 | 88.25 | 87.63 | 88.05 | 146,117 | +0.65(+0.74%) |
Feb 25, 2016 | 86.64 | 87.42 | 86.25 | 87.40 | 91,562 | +0.98(+1.13%) |
Feb 24, 2016 | 85.01 | 86.53 | 84.46 | 86.42 | 133,240 | +0.61(+0.71%) |
Feb 23, 2016 | 86.50 | 86.77 | 85.72 | 85.81 | 156,331 | -1.06(-1.23%) |
Feb 22, 2016 | 86.34 | 87.09 | 86.34 | 86.87 | 164,420 | +1.37(+1.60%) |
Feb 19, 2016 | 84.73 | 85.54 | 84.37 | 85.51 | 212,480 | +0.26(+0.31%) |
Feb 18, 2016 | 85.95 | 85.95 | 84.98 | 85.24 | 183,680 | -0.65(-0.76%) |
Feb 17, 2016 | 84.56 | 86.06 | 84.56 | 85.89 | 192,051 | +1.92(+2.29%) |
Feb 16, 2016 | 83.10 | 84.08 | 82.70 | 83.97 | 200,354 | +1.93(+2.35%) |
Feb 12, 2016 | 80.99 | 82.04 | 82.04 | 82.04 | 234,497 | +1.82(+2.27%) |
Feb 11, 2016 | 79.79 | 80.70 | 79.29 | 80.22 | 323,319 | -0.89(-1.10%) |
Feb 10, 2016 | 81.04 | 82.45 | 80.99 | 81.12 | 367,653 | +0.73(+0.90%) |
Feb 09, 2016 | 79.63 | 80.96 | 79.37 | 80.39 | 256,272 | -0.17(-0.21%) |
Feb 08, 2016 | 81.94 | 81.95 | 79.36 | 80.56 | 427,137 | -2.43(-2.93%) |
Feb 05, 2016 | 85.02 | 85.02 | 82.76 | 82.99 | 213,331 | -2.62(-3.06%) |
Feb 04, 2016 | 84.84 | 86.15 | 84.76 | 85.61 | 165,909 | +0.63(+0.74%) |
Feb 03, 2016 | 85.22 | 85.32 | 83.14 | 84.98 | 230,806 | +0.42(+0.50%) |
Feb 02, 2016 | 85.91 | 85.91 | 84.29 | 84.56 | 310,690 | -2.13(-2.46%) |