Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.04 | 104.10 | 103.04 | 103.65 | 90,288 | +2.40(+2.37%) |
Apr 28, 2016 | 100.05 | 101.30 | 99.87 | 101.25 | 50,079 | +2.46(+2.49%) |
Apr 27, 2016 | 98.05 | 98.84 | 97.43 | 98.79 | 33,764 | +1.53(+1.57%) |
Apr 26, 2016 | 97.56 | 98.37 | 97.25 | 97.26 | 93,037 | -0.52(-0.53%) |
Apr 25, 2016 | 97.70 | 98.15 | 97.50 | 97.78 | 48,476 | +0.39(+0.40%) |
Apr 22, 2016 | 98.95 | 99.40 | 97.00 | 97.39 | 104,697 | -1.23(-1.25%) |
Apr 21, 2016 | 99.60 | 99.60 | 98.31 | 98.62 | 67,403 | +0.43(+0.44%) |
Apr 20, 2016 | 98.44 | 99.15 | 98.00 | 98.19 | 64,955 | +0.59(+0.60%) |
Apr 19, 2016 | 97.20 | 97.85 | 97.05 | 97.60 | 49,226 | +3.54(+3.76%) |
Apr 18, 2016 | 94.25 | 94.49 | 93.46 | 94.06 | 28,597 | -0.65(-0.69%) |
Apr 15, 2016 | 95.05 | 95.05 | 94.65 | 94.71 | 16,695 | -0.57(-0.60%) |
Apr 14, 2016 | 95.80 | 95.97 | 95.12 | 95.28 | 27,574 | -0.95(-0.99%) |
Apr 13, 2016 | 96.00 | 96.35 | 95.50 | 96.23 | 38,420 | -0.16(-0.17%) |
Apr 12, 2016 | 95.75 | 96.45 | 95.10 | 96.39 | 47,063 | +1.25(+1.31%) |
Apr 11, 2016 | 94.30 | 95.56 | 94.25 | 95.14 | 71,805 | +2.00(+2.15%) |
Apr 08, 2016 | 92.51 | 93.30 | 92.50 | 93.14 | 27,425 | +1.10(+1.20%) |
Apr 07, 2016 | 92.25 | 92.80 | 91.71 | 92.04 | 22,274 | +0.85(+0.93%) |
Apr 06, 2016 | 91.13 | 91.67 | 90.75 | 91.19 | 16,075 | -0.31(-0.34%) |
Apr 05, 2016 | 92.25 | 92.36 | 91.25 | 91.50 | 12,877 | +0.81(+0.89%) |
Apr 04, 2016 | 92.05 | 92.05 | 90.58 | 90.69 | 19,485 | -1.57(-1.70%) |
Apr 01, 2016 | 92.05 | 92.30 | 91.65 | 92.26 | 22,355 | -1.78(-1.89%) |
Mar 31, 2016 | 94.31 | 94.69 | 93.94 | 94.04 | 20,256 | +1.14(+1.23%) |
Mar 30, 2016 | 93.76 | 94.14 | 92.80 | 92.90 | 24,337 | -0.39(-0.42%) |
Mar 29, 2016 | 92.00 | 93.29 | 91.55 | 93.29 | 32,910 | +2.21(+2.43%) |
Mar 28, 2016 | 91.60 | 91.80 | 90.77 | 91.08 | 25,766 | -0.38(-0.42%) |
Mar 24, 2016 | 92.35 | 91.46 | 91.46 | 91.46 | 34,200 | -0.80(-0.87%) |
Mar 23, 2016 | 93.20 | 93.25 | 92.19 | 92.26 | 49,937 | -3.43(-3.58%) |
Mar 22, 2016 | 95.51 | 96.20 | 95.47 | 95.69 | 36,942 | +1.00(+1.06%) |
Mar 21, 2016 | 94.00 | 94.74 | 94.00 | 94.69 | 32,967 | +1.10(+1.18%) |
Mar 18, 2016 | 93.75 | 93.80 | 93.29 | 93.59 | 21,338 | -1.30(-1.37%) |
Mar 17, 2016 | 95.31 | 95.95 | 94.56 | 94.89 | 53,831 | +0.70(+0.74%) |
Mar 16, 2016 | 92.80 | 94.58 | 92.00 | 94.19 | 36,047 | +2.03(+2.20%) |
Mar 15, 2016 | 92.30 | 92.55 | 91.80 | 92.16 | 34,717 | +0.00(+0.00%) |
Mar 14, 2016 | 93.90 | 93.90 | 92.02 | 92.16 | 34,759 | -0.55(-0.59%) |
Mar 11, 2016 | 94.20 | 94.35 | 92.71 | 92.71 | 33,132 | -1.51(-1.60%) |
Mar 10, 2016 | 94.50 | 95.34 | 94.07 | 94.22 | 30,675 | +0.26(+0.28%) |
Mar 09, 2016 | 94.24 | 94.94 | 93.96 | 93.96 | 46,001 | -0.78(-0.82%) |
Mar 08, 2016 | 96.90 | 96.95 | 94.59 | 94.74 | 27,790 | -1.65(-1.71%) |
Mar 07, 2016 | 96.55 | 97.07 | 95.97 | 96.39 | 109,765 | +1.89(+2.00%) |
Mar 04, 2016 | 92.70 | 95.12 | 92.66 | 94.50 | 85,555 | +3.01(+3.29%) |
Mar 03, 2016 | 90.60 | 91.66 | 90.40 | 91.49 | 48,750 | +1.15(+1.27%) |
Mar 02, 2016 | 90.30 | 90.49 | 89.69 | 90.34 | 36,803 | -0.15(-0.17%) |
Mar 01, 2016 | 90.80 | 90.85 | 89.86 | 90.49 | 49,444 | +0.20(+0.22%) |
Feb 29, 2016 | 88.62 | 90.30 | 88.62 | 90.29 | 44,795 | +2.27(+2.58%) |
Feb 26, 2016 | 89.40 | 89.52 | 87.55 | 88.02 | 27,691 | -1.32(-1.48%) |
Feb 25, 2016 | 89.54 | 90.07 | 88.50 | 89.34 | 48,313 | -1.25(-1.38%) |
Feb 24, 2016 | 91.70 | 92.23 | 90.50 | 90.59 | 36,692 | -0.29(-0.32%) |
Feb 23, 2016 | 89.94 | 91.10 | 89.85 | 90.88 | 60,779 | +1.56(+1.74%) |
Feb 22, 2016 | 88.75 | 89.69 | 88.60 | 89.32 | 44,006 | -1.52(-1.67%) |
Feb 19, 2016 | 90.80 | 91.60 | 90.62 | 90.84 | 34,917 | -0.28(-0.31%) |
Feb 18, 2016 | 90.25 | 91.34 | 90.10 | 91.12 | 39,241 | +0.26(+0.29%) |
Feb 17, 2016 | 90.55 | 91.50 | 90.55 | 90.86 | 20,235 | +1.11(+1.24%) |
Feb 16, 2016 | 90.50 | 90.50 | 89.62 | 89.75 | 58,843 | -2.40(-2.60%) |
Feb 12, 2016 | 92.13 | 92.15 | 92.15 | 92.15 | 61,300 | -0.39(-0.42%) |
Feb 11, 2016 | 91.79 | 93.20 | 91.35 | 92.54 | 136,328 | +2.35(+2.61%) |
Feb 10, 2016 | 90.09 | 90.26 | 89.30 | 90.19 | 52,743 | +0.34(+0.38%) |
Feb 09, 2016 | 90.10 | 90.49 | 89.30 | 89.85 | 137,576 | +0.65(+0.73%) |
Feb 08, 2016 | 88.78 | 89.76 | 88.35 | 89.20 | 89,597 | +1.28(+1.46%) |
Feb 05, 2016 | 86.74 | 88.00 | 86.58 | 87.92 | 38,380 | +0.66(+0.76%) |
Feb 04, 2016 | 86.67 | 87.35 | 86.41 | 87.26 | 46,589 | +2.32(+2.73%) |
Feb 03, 2016 | 83.17 | 84.94 | 83.17 | 84.94 | 26,813 | +2.40(+2.91%) |
Feb 02, 2016 | 83.45 | 83.55 | 82.30 | 82.54 | 18,444 | -1.38(-1.64%) |