Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.96 | 92.44 | 91.38 | 91.84 | 3,383,511 | -0.28(-0.31%) |
Apr 28, 2016 | 92.53 | 93.65 | 91.80 | 92.12 | 3,718,620 | -0.66(-0.71%) |
Apr 27, 2016 | 92.32 | 93.19 | 91.96 | 92.78 | 4,062,626 | +0.51(+0.56%) |
Apr 26, 2016 | 91.32 | 92.39 | 91.32 | 92.27 | 3,689,916 | +1.25(+1.37%) |
Apr 25, 2016 | 91.63 | 92.43 | 90.51 | 91.02 | 4,556,684 | -0.74(-0.81%) |
Apr 22, 2016 | 91.63 | 92.90 | 90.29 | 91.76 | 6,096,851 | -0.60(-0.65%) |
Apr 21, 2016 | 92.68 | 93.38 | 92.20 | 92.37 | 3,565,024 | -0.21(-0.23%) |
Apr 20, 2016 | 93.19 | 93.23 | 92.35 | 92.57 | 3,188,582 | -0.50(-0.54%) |
Apr 19, 2016 | 93.14 | 93.68 | 92.69 | 93.07 | 2,746,606 | +0.27(+0.29%) |
Apr 18, 2016 | 92.11 | 92.85 | 91.72 | 92.80 | 3,218,049 | +0.67(+0.72%) |
Apr 15, 2016 | 91.96 | 92.35 | 91.67 | 92.13 | 2,604,637 | +0.09(+0.10%) |
Apr 14, 2016 | 92.42 | 92.42 | 91.78 | 92.04 | 2,197,876 | -0.18(-0.19%) |
Apr 13, 2016 | 91.57 | 92.39 | 91.18 | 92.22 | 4,302,171 | +1.37(+1.51%) |
Apr 12, 2016 | 90.09 | 91.10 | 90.02 | 90.85 | 2,662,952 | +0.88(+0.97%) |
Apr 11, 2016 | 90.35 | 90.72 | 89.94 | 89.97 | 2,680,744 | -0.14(-0.16%) |
Apr 08, 2016 | 90.08 | 90.81 | 89.77 | 90.11 | 2,578,392 | +0.36(+0.40%) |
Apr 07, 2016 | 90.48 | 90.51 | 89.51 | 89.75 | 3,422,916 | -1.12(-1.23%) |
Apr 06, 2016 | 89.87 | 90.98 | 89.43 | 90.87 | 3,122,887 | +1.03(+1.15%) |
Apr 05, 2016 | 89.99 | 90.40 | 89.48 | 89.84 | 4,132,779 | -0.62(-0.68%) |
Apr 04, 2016 | 91.16 | 91.16 | 90.19 | 90.46 | 2,892,721 | -0.55(-0.60%) |
Apr 01, 2016 | 89.62 | 91.18 | 89.08 | 91.01 | 2,940,285 | +0.95(+1.05%) |
Mar 31, 2016 | 90.11 | 90.44 | 89.33 | 90.06 | 3,109,126 | -0.10(-0.11%) |
Mar 30, 2016 | 90.84 | 90.84 | 89.95 | 90.15 | 2,762,180 | +0.22(+0.24%) |
Mar 29, 2016 | 89.38 | 90.17 | 88.72 | 89.94 | 3,072,635 | +0.24(+0.27%) |
Mar 28, 2016 | 89.63 | 89.91 | 89.28 | 89.70 | 2,655,229 | +0.22(+0.25%) |
Mar 24, 2016 | 89.54 | 89.47 | 89.47 | 89.47 | 2,945,623 | -0.72(-0.79%) |
Mar 23, 2016 | 90.40 | 90.61 | 89.96 | 90.19 | 2,738,925 | -0.62(-0.68%) |
Mar 22, 2016 | 90.00 | 91.20 | 89.88 | 90.81 | 3,880,900 | +0.24(+0.27%) |
Mar 21, 2016 | 89.81 | 90.65 | 89.66 | 90.56 | 3,599,469 | +0.47(+0.52%) |
Mar 18, 2016 | 89.69 | 90.13 | 89.20 | 90.10 | 6,722,632 | +0.87(+0.97%) |
Mar 17, 2016 | 88.15 | 89.50 | 87.27 | 89.23 | 5,239,732 | +1.44(+1.64%) |
Mar 16, 2016 | 87.28 | 88.14 | 86.88 | 87.79 | 3,300,888 | +0.44(+0.51%) |
Mar 15, 2016 | 86.63 | 87.43 | 86.47 | 87.35 | 2,514,991 | +0.14(+0.16%) |
Mar 14, 2016 | 87.37 | 88.00 | 87.21 | 87.21 | 3,464,746 | -0.42(-0.48%) |
Mar 11, 2016 | 88.10 | 88.32 | 87.32 | 87.63 | 3,481,438 | +0.54(+0.62%) |
Mar 10, 2016 | 87.65 | 87.87 | 86.22 | 87.09 | 3,905,885 | -0.46(-0.52%) |
Mar 09, 2016 | 86.63 | 87.57 | 86.61 | 87.55 | 4,432,004 | +1.08(+1.25%) |
Mar 08, 2016 | 85.60 | 86.62 | 85.27 | 86.47 | 3,868,721 | +0.09(+0.10%) |
Mar 07, 2016 | 86.66 | 87.00 | 85.69 | 86.38 | 4,831,127 | -0.55(-0.63%) |
Mar 04, 2016 | 86.68 | 87.21 | 86.53 | 86.92 | 3,670,593 | +0.14(+0.16%) |
Mar 03, 2016 | 85.68 | 86.97 | 85.36 | 86.79 | 6,603,296 | +1.20(+1.40%) |
Mar 02, 2016 | 85.04 | 86.53 | 84.70 | 85.59 | 5,226,730 | +0.50(+0.59%) |
Mar 01, 2016 | 83.28 | 85.09 | 83.27 | 85.09 | 10,230,232 | +3.63(+4.46%) |
Feb 29, 2016 | 82.46 | 83.18 | 81.41 | 81.46 | 6,927,436 | -1.35(-1.63%) |
Feb 26, 2016 | 83.66 | 84.01 | 82.55 | 82.81 | 9,839,503 | -0.93(-1.11%) |
Feb 25, 2016 | 83.28 | 83.80 | 82.82 | 83.74 | 6,022,695 | +0.72(+0.86%) |
Feb 24, 2016 | 82.25 | 83.37 | 81.38 | 83.03 | 8,412,840 | -0.27(-0.33%) |
Feb 23, 2016 | 83.84 | 85.04 | 82.92 | 83.30 | 9,751,174 | -0.75(-0.89%) |
Feb 22, 2016 | 86.31 | 89.40 | 83.64 | 84.05 | 18,915,732 | -1.68(-1.96%) |
Feb 19, 2016 | 84.83 | 85.93 | 84.23 | 85.73 | 5,536,930 | +0.64(+0.75%) |
Feb 18, 2016 | 84.66 | 85.56 | 84.50 | 85.09 | 5,124,230 | +0.27(+0.32%) |
Feb 17, 2016 | 84.23 | 85.19 | 84.13 | 84.82 | 7,555,550 | +0.94(+1.12%) |
Feb 16, 2016 | 83.49 | 84.71 | 83.24 | 83.87 | 6,608,750 | +1.17(+1.42%) |
Feb 12, 2016 | 82.06 | 82.70 | 82.70 | 82.70 | 5,560,395 | +1.55(+1.91%) |
Feb 11, 2016 | 80.25 | 81.76 | 79.86 | 81.15 | 6,320,560 | -0.85(-1.03%) |
Feb 10, 2016 | 82.43 | 83.57 | 81.89 | 82.00 | 5,056,107 | -0.10(-0.12%) |
Feb 09, 2016 | 80.11 | 82.76 | 80.11 | 82.09 | 4,639,030 | +0.95(+1.17%) |
Feb 08, 2016 | 80.72 | 81.23 | 79.82 | 81.14 | 4,316,790 | -0.48(-0.59%) |
Feb 05, 2016 | 82.04 | 82.12 | 80.89 | 81.62 | 4,591,800 | -0.34(-0.41%) |
Feb 04, 2016 | 81.27 | 82.89 | 81.21 | 81.96 | 6,306,278 | +0.31(+0.38%) |
Feb 03, 2016 | 81.08 | 81.74 | 79.46 | 81.64 | 4,703,191 | +1.20(+1.49%) |
Feb 02, 2016 | 81.36 | 81.36 | 79.99 | 80.45 | 4,775,212 | -1.77(-2.16%) |