Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.20 | 90.43 | 86.95 | 87.87 | 297,815 | -1.34(-1.50%) |
Apr 28, 2016 | 99.95 | 99.95 | 87.50 | 89.21 | 708,617 | -7.13(-7.40%) |
Apr 27, 2016 | 95.75 | 96.69 | 94.36 | 96.34 | 298,232 | +0.53(+0.55%) |
Apr 26, 2016 | 94.27 | 95.88 | 92.38 | 95.81 | 282,964 | +0.16(+0.17%) |
Apr 25, 2016 | 94.44 | 96.05 | 93.57 | 95.65 | 175,229 | +1.27(+1.35%) |
Apr 22, 2016 | 93.79 | 95.15 | 93.44 | 94.38 | 238,648 | +0.43(+0.46%) |
Apr 21, 2016 | 94.20 | 94.47 | 93.63 | 93.95 | 202,469 | -0.17(-0.18%) |
Apr 20, 2016 | 93.97 | 95.49 | 93.50 | 94.12 | 293,104 | +0.03(+0.03%) |
Apr 19, 2016 | 94.27 | 94.46 | 93.15 | 94.09 | 113,696 | +0.10(+0.11%) |
Apr 18, 2016 | 91.95 | 94.81 | 91.65 | 93.99 | 132,572 | +1.65(+1.79%) |
Apr 15, 2016 | 92.10 | 93.27 | 91.52 | 92.34 | 177,336 | -0.11(-0.12%) |
Apr 14, 2016 | 92.69 | 93.05 | 91.26 | 92.45 | 149,277 | -0.18(-0.19%) |
Apr 13, 2016 | 91.42 | 93.38 | 90.76 | 92.63 | 153,748 | +1.77(+1.95%) |
Apr 12, 2016 | 89.76 | 91.52 | 88.24 | 90.86 | 195,366 | +1.23(+1.37%) |
Apr 11, 2016 | 89.44 | 91.45 | 88.75 | 89.63 | 174,097 | +0.54(+0.61%) |
Apr 08, 2016 | 89.70 | 89.70 | 86.93 | 89.09 | 143,038 | -0.01(-0.01%) |
Apr 07, 2016 | 90.28 | 90.39 | 88.55 | 89.10 | 327,253 | -1.79(-1.97%) |
Apr 06, 2016 | 89.69 | 92.47 | 88.35 | 90.89 | 227,524 | +1.20(+1.34%) |
Apr 05, 2016 | 89.78 | 90.47 | 88.78 | 89.69 | 155,604 | -0.88(-0.97%) |
Apr 04, 2016 | 92.50 | 92.69 | 89.73 | 90.57 | 124,873 | -2.11(-2.28%) |
Apr 01, 2016 | 90.01 | 92.85 | 88.97 | 92.68 | 220,923 | +1.99(+2.19%) |
Mar 31, 2016 | 90.66 | 91.84 | 90.29 | 90.69 | 509,384 | +0.03(+0.03%) |
Mar 30, 2016 | 89.50 | 91.06 | 88.39 | 90.66 | 207,873 | +1.45(+1.63%) |
Mar 29, 2016 | 86.41 | 89.47 | 84.95 | 89.21 | 174,971 | +2.54(+2.93%) |
Mar 28, 2016 | 87.15 | 87.76 | 86.29 | 86.67 | 50,709 | -0.14(-0.16%) |
Mar 24, 2016 | 85.34 | 86.81 | 86.81 | 86.81 | 93,900 | +0.78(+0.91%) |
Mar 23, 2016 | 87.09 | 87.20 | 85.96 | 86.03 | 174,404 | -1.22(-1.40%) |
Mar 22, 2016 | 88.43 | 88.70 | 86.93 | 87.25 | 180,879 | -1.87(-2.10%) |
Mar 21, 2016 | 89.28 | 89.93 | 89.02 | 89.12 | 170,337 | +0.10(+0.11%) |
Mar 18, 2016 | 87.56 | 89.60 | 87.56 | 89.02 | 209,607 | +1.94(+2.23%) |
Mar 17, 2016 | 85.68 | 87.71 | 81.74 | 87.08 | 166,778 | +1.36(+1.59%) |
Mar 16, 2016 | 85.54 | 87.11 | 82.49 | 85.72 | 233,093 | +0.05(+0.06%) |
Mar 15, 2016 | 88.26 | 88.81 | 85.50 | 85.67 | 186,434 | -2.94(-3.32%) |
Mar 14, 2016 | 88.63 | 89.16 | 87.72 | 88.61 | 137,952 | -0.28(-0.31%) |
Mar 11, 2016 | 88.44 | 89.10 | 87.84 | 88.89 | 131,319 | +1.27(+1.45%) |
Mar 10, 2016 | 88.30 | 89.34 | 86.18 | 87.62 | 185,363 | -0.42(-0.48%) |
Mar 09, 2016 | 87.42 | 89.17 | 86.78 | 88.04 | 211,370 | +0.93(+1.07%) |
Mar 08, 2016 | 89.58 | 89.78 | 86.69 | 87.11 | 232,878 | -2.91(-3.23%) |
Mar 07, 2016 | 87.37 | 90.39 | 87.37 | 90.02 | 238,525 | +1.81(+2.05%) |
Mar 04, 2016 | 88.45 | 89.77 | 87.74 | 88.21 | 189,244 | +0.26(+0.30%) |
Mar 03, 2016 | 86.21 | 88.28 | 85.85 | 87.95 | 187,872 | +1.64(+1.90%) |
Mar 02, 2016 | 85.28 | 86.72 | 83.96 | 86.31 | 168,706 | +0.67(+0.78%) |
Mar 01, 2016 | 88.91 | 89.60 | 84.08 | 85.64 | 355,002 | -2.54(-2.88%) |
Feb 29, 2016 | 87.90 | 89.84 | 86.09 | 88.18 | 294,205 | +0.07(+0.08%) |
Feb 26, 2016 | 88.50 | 88.55 | 86.33 | 88.11 | 135,639 | +0.08(+0.09%) |
Feb 25, 2016 | 86.77 | 88.37 | 85.62 | 88.03 | 122,393 | +1.28(+1.48%) |
Feb 24, 2016 | 84.52 | 88.64 | 84.21 | 86.75 | 315,000 | +1.61(+1.89%) |
Feb 23, 2016 | 86.44 | 87.31 | 84.84 | 85.14 | 646,199 | -1.39(-1.61%) |
Feb 22, 2016 | 88.82 | 89.93 | 86.20 | 86.53 | 287,922 | -1.76(-1.99%) |
Feb 19, 2016 | 85.51 | 88.63 | 85.51 | 88.29 | 289,382 | +2.61(+3.04%) |
Feb 18, 2016 | 86.62 | 88.99 | 85.50 | 85.69 | 194,663 | -0.75(-0.87%) |
Feb 17, 2016 | 85.13 | 87.84 | 84.71 | 86.44 | 368,137 | +1.38(+1.62%) |
Feb 16, 2016 | 79.54 | 85.44 | 79.51 | 85.06 | 386,128 | +6.30(+8.00%) |
Feb 12, 2016 | 78.53 | 78.76 | 78.76 | 78.76 | 177,400 | +0.95(+1.22%) |
Feb 11, 2016 | 77.51 | 79.45 | 76.26 | 77.81 | 365,054 | -0.99(-1.26%) |
Feb 10, 2016 | 78.73 | 80.80 | 78.50 | 78.80 | 483,022 | +0.46(+0.59%) |
Feb 09, 2016 | 77.86 | 80.54 | 76.06 | 78.34 | 532,747 | -0.58(-0.73%) |
Feb 08, 2016 | 77.83 | 79.34 | 75.48 | 78.92 | 490,047 | +0.15(+0.19%) |
Feb 05, 2016 | 79.34 | 79.51 | 77.75 | 78.77 | 389,414 | -1.16(-1.45%) |
Feb 04, 2016 | 77.87 | 81.04 | 76.07 | 79.93 | 270,156 | +1.61(+2.06%) |
Feb 03, 2016 | 78.12 | 79.93 | 76.16 | 78.32 | 293,021 | +0.76(+0.98%) |
Feb 02, 2016 | 77.93 | 79.63 | 76.77 | 77.56 | 337,430 | -0.85(-1.08%) |