Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.64 | 100.37 | 98.45 | 99.39 | 874,807 | -0.63(-0.63%) |
Apr 28, 2016 | 99.66 | 100.53 | 99.47 | 100.01 | 538,177 | -0.12(-0.12%) |
Apr 27, 2016 | 99.86 | 100.54 | 99.27 | 100.14 | 598,214 | +0.49(+0.49%) |
Apr 26, 2016 | 100.04 | 100.88 | 99.54 | 99.64 | 968,115 | -0.09(-0.09%) |
Apr 25, 2016 | 98.31 | 100.12 | 97.95 | 99.74 | 878,759 | +1.00(+1.01%) |
Apr 22, 2016 | 97.62 | 98.81 | 97.30 | 98.74 | 1,193,340 | +1.23(+1.26%) |
Apr 21, 2016 | 100.34 | 100.34 | 97.26 | 97.51 | 1,809,655 | -3.10(-3.08%) |
Apr 20, 2016 | 101.13 | 101.55 | 100.58 | 100.61 | 623,882 | -0.78(-0.76%) |
Apr 19, 2016 | 101.52 | 102.12 | 101.14 | 101.38 | 1,133,044 | +0.12(+0.12%) |
Apr 18, 2016 | 100.58 | 101.40 | 100.20 | 101.26 | 917,555 | +0.77(+0.76%) |
Apr 15, 2016 | 99.83 | 100.58 | 99.38 | 100.50 | 917,522 | +0.78(+0.78%) |
Apr 14, 2016 | 100.33 | 100.61 | 99.60 | 99.71 | 1,584,389 | -0.64(-0.64%) |
Apr 13, 2016 | 100.31 | 100.42 | 99.10 | 100.36 | 1,174,667 | +0.19(+0.19%) |
Apr 12, 2016 | 99.96 | 100.40 | 99.72 | 100.16 | 469,741 | +0.15(+0.15%) |
Apr 11, 2016 | 100.42 | 100.90 | 99.99 | 100.01 | 837,831 | -0.09(-0.09%) |
Apr 08, 2016 | 100.11 | 100.40 | 99.80 | 100.11 | 650,339 | +0.14(+0.14%) |
Apr 07, 2016 | 99.18 | 100.27 | 99.82 | 99.97 | 1,185,508 | +0.14(+0.14%) |
Apr 06, 2016 | 98.58 | 99.84 | 98.42 | 99.82 | 1,566,700 | +1.20(+1.21%) |
Apr 05, 2016 | 99.74 | 99.90 | 97.95 | 98.63 | 2,552,024 | -1.22(-1.22%) |
Apr 04, 2016 | 101.80 | 102.38 | 99.39 | 99.85 | 2,518,182 | -3.87(-3.74%) |
Apr 01, 2016 | 101.06 | 103.82 | 101.06 | 103.72 | 1,213,007 | +2.10(+2.06%) |
Mar 31, 2016 | 101.80 | 102.03 | 101.48 | 101.62 | 1,342,448 | -0.27(-0.26%) |
Mar 30, 2016 | 102.12 | 102.17 | 100.73 | 101.89 | 991,847 | +0.16(+0.15%) |
Mar 29, 2016 | 101.56 | 102.19 | 101.37 | 101.73 | 782,914 | +0.30(+0.29%) |
Mar 28, 2016 | 100.79 | 102.23 | 100.79 | 101.44 | 716,627 | +0.70(+0.69%) |
Mar 24, 2016 | 100.56 | 100.74 | 100.74 | 100.74 | 720,081 | -0.05(-0.05%) |
Mar 23, 2016 | 99.95 | 101.07 | 99.28 | 100.79 | 823,440 | +0.84(+0.84%) |
Mar 22, 2016 | 100.17 | 100.64 | 99.53 | 99.95 | 844,788 | -0.50(-0.50%) |
Mar 21, 2016 | 100.33 | 101.29 | 100.27 | 100.45 | 742,802 | -0.40(-0.40%) |
Mar 18, 2016 | 101.73 | 101.73 | 100.53 | 100.85 | 1,816,380 | -0.83(-0.82%) |
Mar 17, 2016 | 100.99 | 102.13 | 100.87 | 101.68 | 1,079,594 | +0.60(+0.60%) |
Mar 16, 2016 | 100.23 | 101.37 | 99.80 | 101.08 | 745,774 | +0.53(+0.53%) |
Mar 15, 2016 | 100.55 | 101.55 | 100.34 | 100.54 | 1,116,546 | -0.63(-0.62%) |
Mar 14, 2016 | 101.08 | 101.08 | 100.55 | 101.17 | 678,382 | -0.20(-0.20%) |
Mar 11, 2016 | 100.90 | 101.69 | 100.59 | 101.37 | 993,002 | +0.81(+0.80%) |
Mar 10, 2016 | 99.86 | 100.79 | 99.60 | 100.57 | 1,080,497 | +1.11(+1.12%) |
Mar 09, 2016 | 99.32 | 99.93 | 98.63 | 99.46 | 1,337,272 | +0.67(+0.68%) |
Mar 08, 2016 | 98.81 | 99.57 | 98.35 | 98.78 | 1,942,410 | -0.46(-0.47%) |
Mar 07, 2016 | 99.58 | 99.85 | 98.87 | 99.25 | 1,131,365 | -0.58(-0.58%) |
Mar 04, 2016 | 100.02 | 100.36 | 99.27 | 99.82 | 1,024,117 | -0.60(-0.60%) |
Mar 03, 2016 | 99.79 | 100.59 | 99.09 | 100.43 | 648,793 | +0.39(+0.39%) |
Mar 02, 2016 | 99.97 | 100.36 | 98.20 | 100.04 | 978,798 | -0.33(-0.33%) |
Mar 01, 2016 | 100.51 | 101.34 | 100.14 | 100.36 | 950,457 | +0.52(+0.52%) |
Feb 29, 2016 | 99.71 | 100.61 | 99.28 | 99.85 | 1,281,671 | -0.08(-0.08%) |
Feb 26, 2016 | 101.61 | 101.75 | 99.35 | 99.93 | 973,985 | -1.49(-1.47%) |
Feb 25, 2016 | 100.58 | 101.62 | 100.37 | 101.41 | 1,098,111 | +1.42(+1.42%) |
Feb 24, 2016 | 96.72 | 100.14 | 96.72 | 100.00 | 1,861,540 | +3.06(+3.16%) |
Feb 23, 2016 | 96.66 | 98.24 | 95.32 | 96.94 | 3,436,896 | -2.36(-2.37%) |
Feb 22, 2016 | 100.71 | 100.97 | 99.03 | 99.29 | 1,627,909 | -0.70(-0.70%) |
Feb 19, 2016 | 99.06 | 100.06 | 98.24 | 99.99 | 1,254,868 | +0.17(+0.17%) |
Feb 18, 2016 | 99.79 | 100.45 | 98.44 | 99.82 | 1,956,351 | +0.08(+0.08%) |
Feb 17, 2016 | 100.48 | 101.53 | 98.68 | 99.74 | 1,931,097 | -0.21(-0.21%) |
Feb 16, 2016 | 100.61 | 100.74 | 98.42 | 99.95 | 1,068,306 | +0.61(+0.61%) |
Feb 12, 2016 | 99.80 | 99.34 | 99.34 | 99.34 | 1,021,733 | +0.60(+0.61%) |
Feb 11, 2016 | 98.81 | 99.59 | 97.88 | 98.74 | 1,299,585 | -1.31(-1.31%) |
Feb 10, 2016 | 99.68 | 100.91 | 99.19 | 100.04 | 880,068 | +0.89(+0.90%) |
Feb 09, 2016 | 97.63 | 99.75 | 97.27 | 99.15 | 1,228,792 | +1.29(+1.32%) |
Feb 08, 2016 | 97.16 | 98.16 | 95.90 | 97.86 | 1,360,352 | +0.17(+0.18%) |
Feb 05, 2016 | 98.22 | 98.67 | 97.35 | 97.69 | 756,237 | -0.36(-0.37%) |
Feb 04, 2016 | 100.13 | 100.71 | 97.40 | 98.05 | 1,337,098 | -2.68(-2.66%) |
Feb 03, 2016 | 100.23 | 101.21 | 99.27 | 100.72 | 1,279,613 | +0.81(+0.81%) |
Feb 02, 2016 | 99.54 | 100.79 | 99.13 | 99.91 | 1,009,178 | -0.62(-0.62%) |