Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.85 | 88.21 | 86.77 | 88.05 | 334,884 | +0.16(+0.18%) |
Apr 28, 2016 | 88.16 | 89.07 | 87.42 | 87.89 | 147,101 | -0.93(-1.05%) |
Apr 27, 2016 | 88.86 | 90.66 | 88.20 | 88.82 | 288,874 | -0.24(-0.27%) |
Apr 26, 2016 | 90.52 | 92.47 | 88.90 | 89.06 | 474,635 | -0.30(-0.34%) |
Apr 25, 2016 | 89.85 | 90.37 | 88.73 | 89.36 | 319,871 | -0.72(-0.79%) |
Apr 22, 2016 | 90.56 | 91.40 | 89.61 | 90.08 | 407,304 | -0.70(-0.77%) |
Apr 21, 2016 | 90.31 | 91.03 | 90.16 | 90.78 | 171,957 | +0.47(+0.53%) |
Apr 20, 2016 | 90.41 | 91.10 | 89.51 | 90.31 | 179,967 | -0.10(-0.11%) |
Apr 19, 2016 | 91.45 | 91.45 | 90.33 | 90.41 | 222,276 | -0.51(-0.56%) |
Apr 18, 2016 | 90.56 | 91.28 | 89.79 | 90.91 | 176,889 | +0.18(+0.20%) |
Apr 15, 2016 | 90.11 | 91.00 | 89.68 | 90.73 | 340,461 | +0.62(+0.69%) |
Apr 14, 2016 | 90.71 | 91.23 | 89.81 | 90.11 | 259,807 | -0.73(-0.81%) |
Apr 13, 2016 | 89.19 | 90.87 | 89.19 | 90.84 | 252,477 | +1.95(+2.19%) |
Apr 12, 2016 | 88.85 | 89.78 | 88.61 | 88.89 | 311,293 | +0.23(+0.26%) |
Apr 11, 2016 | 89.75 | 90.13 | 88.55 | 88.66 | 255,332 | -0.82(-0.91%) |
Apr 08, 2016 | 89.63 | 90.46 | 89.20 | 89.47 | 221,843 | +0.71(+0.80%) |
Apr 07, 2016 | 88.13 | 89.01 | 87.92 | 88.77 | 340,522 | +0.18(+0.21%) |
Apr 06, 2016 | 87.92 | 88.69 | 86.83 | 88.58 | 267,624 | +0.75(+0.85%) |
Apr 05, 2016 | 87.99 | 88.48 | 87.28 | 87.83 | 289,306 | -0.94(-1.06%) |
Apr 04, 2016 | 90.01 | 90.51 | 88.45 | 88.77 | 231,233 | -1.34(-1.49%) |
Apr 01, 2016 | 87.35 | 90.21 | 86.89 | 90.11 | 491,932 | +1.92(+2.18%) |
Mar 31, 2016 | 87.47 | 88.80 | 86.94 | 88.19 | 400,498 | +0.46(+0.52%) |
Mar 30, 2016 | 86.92 | 87.91 | 86.38 | 87.73 | 304,902 | +1.52(+1.76%) |
Mar 29, 2016 | 84.42 | 86.43 | 84.09 | 86.22 | 293,149 | +1.35(+1.59%) |
Mar 28, 2016 | 84.34 | 85.01 | 83.48 | 84.87 | 269,526 | +0.82(+0.97%) |
Mar 24, 2016 | 83.16 | 84.05 | 84.05 | 84.05 | 268,456 | +0.03(+0.03%) |
Mar 23, 2016 | 85.14 | 85.38 | 83.99 | 84.03 | 222,918 | -1.32(-1.54%) |
Mar 22, 2016 | 85.50 | 85.76 | 85.03 | 85.34 | 330,713 | -0.22(-0.25%) |
Mar 21, 2016 | 85.26 | 86.23 | 85.26 | 85.56 | 305,396 | -0.19(-0.22%) |
Mar 18, 2016 | 85.16 | 86.79 | 84.98 | 85.75 | 940,360 | +0.43(+0.51%) |
Mar 17, 2016 | 84.70 | 85.68 | 84.35 | 85.32 | 434,010 | +0.97(+1.14%) |
Mar 16, 2016 | 83.27 | 84.89 | 82.70 | 84.35 | 308,861 | +0.76(+0.91%) |
Mar 15, 2016 | 82.13 | 83.63 | 81.38 | 83.60 | 276,957 | +0.57(+0.68%) |
Mar 14, 2016 | 83.28 | 83.36 | 82.67 | 83.03 | 224,454 | -0.69(-0.83%) |
Mar 11, 2016 | 83.84 | 84.21 | 83.09 | 83.72 | 221,927 | +0.67(+0.80%) |
Mar 10, 2016 | 82.89 | 83.14 | 82.06 | 83.05 | 240,224 | +0.57(+0.70%) |
Mar 09, 2016 | 83.39 | 83.77 | 82.30 | 82.48 | 281,949 | -0.69(-0.83%) |
Mar 08, 2016 | 84.30 | 84.63 | 83.15 | 83.17 | 275,761 | -1.61(-1.90%) |
Mar 07, 2016 | 83.77 | 84.79 | 83.46 | 84.78 | 534,396 | +0.63(+0.75%) |
Mar 04, 2016 | 84.63 | 84.94 | 83.94 | 84.14 | 674,589 | -0.41(-0.48%) |
Mar 03, 2016 | 84.82 | 85.43 | 84.43 | 84.55 | 497,829 | -0.43(-0.51%) |
Mar 02, 2016 | 83.64 | 85.09 | 83.64 | 84.99 | 295,565 | +1.05(+1.25%) |
Mar 01, 2016 | 83.52 | 84.33 | 82.63 | 83.94 | 354,638 | +1.22(+1.47%) |
Feb 29, 2016 | 82.50 | 83.40 | 82.15 | 82.72 | 446,497 | +0.42(+0.51%) |
Feb 26, 2016 | 81.69 | 82.88 | 81.52 | 82.30 | 255,678 | +0.85(+1.04%) |
Feb 25, 2016 | 80.50 | 81.61 | 79.70 | 81.46 | 261,299 | +1.48(+1.85%) |
Feb 24, 2016 | 78.53 | 80.09 | 78.25 | 79.97 | 548,971 | +0.51(+0.65%) |
Feb 23, 2016 | 78.65 | 79.54 | 78.27 | 79.46 | 613,909 | +0.29(+0.37%) |
Feb 22, 2016 | 78.25 | 79.40 | 77.67 | 79.17 | 315,019 | +1.79(+2.32%) |
Feb 19, 2016 | 76.47 | 77.43 | 76.13 | 77.38 | 284,270 | +0.53(+0.69%) |
Feb 18, 2016 | 77.49 | 77.72 | 76.18 | 76.85 | 460,855 | -0.12(-0.15%) |
Feb 17, 2016 | 77.00 | 78.14 | 76.74 | 76.96 | 393,421 | +0.55(+0.71%) |
Feb 16, 2016 | 75.57 | 76.90 | 74.89 | 76.42 | 429,300 | +2.03(+2.72%) |
Feb 12, 2016 | 74.46 | 74.39 | 74.39 | 74.39 | 404,901 | +0.48(+0.65%) |
Feb 11, 2016 | 72.89 | 74.70 | 71.60 | 73.91 | 240,679 | -0.36(-0.49%) |
Feb 10, 2016 | 74.89 | 75.07 | 73.95 | 74.27 | 291,952 | -0.13(-0.18%) |
Feb 09, 2016 | 73.47 | 75.27 | 73.13 | 74.41 | 380,061 | +0.07(+0.10%) |
Feb 08, 2016 | 73.82 | 74.49 | 73.10 | 74.33 | 435,954 | -0.26(-0.35%) |
Feb 05, 2016 | 75.85 | 77.20 | 74.44 | 74.60 | 375,569 | -1.40(-1.84%) |
Feb 04, 2016 | 74.19 | 76.57 | 74.19 | 76.00 | 685,876 | +1.76(+2.37%) |
Feb 03, 2016 | 73.48 | 74.56 | 71.74 | 74.23 | 348,210 | +1.48(+2.04%) |
Feb 02, 2016 | 73.82 | 74.09 | 72.65 | 72.75 | 365,352 | -1.77(-2.38%) |