Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.96 | 88.87 | 85.73 | 87.69 | 69,149 | +0.60(+0.69%) |
Apr 28, 2016 | 90.35 | 90.35 | 86.86 | 87.09 | 53,965 | -3.20(-3.54%) |
Apr 27, 2016 | 90.61 | 91.15 | 89.52 | 90.29 | 36,866 | -0.11(-0.12%) |
Apr 26, 2016 | 89.21 | 91.19 | 88.31 | 90.40 | 66,006 | +1.67(+1.88%) |
Apr 25, 2016 | 89.34 | 89.42 | 88.24 | 88.73 | 37,315 | -0.62(-0.69%) |
Apr 22, 2016 | 89.45 | 90.00 | 88.07 | 89.35 | 116,888 | +0.45(+0.51%) |
Apr 21, 2016 | 89.34 | 90.69 | 88.69 | 88.90 | 121,691 | -0.19(-0.21%) |
Apr 20, 2016 | 87.83 | 90.78 | 87.83 | 89.09 | 113,126 | +1.04(+1.18%) |
Apr 19, 2016 | 91.34 | 91.42 | 87.95 | 88.05 | 88,474 | -3.16(-3.46%) |
Apr 18, 2016 | 90.07 | 91.48 | 89.58 | 91.21 | 43,065 | +0.91(+1.01%) |
Apr 15, 2016 | 89.25 | 90.92 | 88.96 | 90.30 | 75,031 | +0.58(+0.65%) |
Apr 14, 2016 | 90.10 | 90.99 | 89.09 | 89.72 | 114,569 | +0.00(+0.00%) |
Apr 13, 2016 | 88.72 | 90.23 | 88.15 | 89.72 | 59,942 | +1.59(+1.80%) |
Apr 12, 2016 | 88.05 | 89.90 | 87.77 | 88.13 | 89,986 | +0.43(+0.49%) |
Apr 11, 2016 | 87.05 | 88.93 | 86.89 | 87.70 | 61,340 | +1.25(+1.45%) |
Apr 08, 2016 | 89.26 | 89.26 | 86.26 | 86.45 | 45,661 | -1.81(-2.05%) |
Apr 07, 2016 | 90.76 | 90.93 | 87.45 | 88.26 | 101,646 | -2.88(-3.16%) |
Apr 06, 2016 | 90.50 | 92.55 | 90.50 | 91.14 | 78,993 | +0.89(+0.99%) |
Apr 05, 2016 | 90.82 | 91.87 | 90.11 | 90.25 | 51,013 | -1.34(-1.46%) |
Apr 04, 2016 | 93.37 | 93.37 | 90.90 | 91.59 | 82,152 | -1.61(-1.73%) |
Apr 01, 2016 | 92.76 | 93.80 | 91.87 | 93.20 | 48,602 | -0.26(-0.28%) |
Mar 31, 2016 | 91.58 | 93.85 | 91.58 | 93.46 | 76,737 | +1.57(+1.71%) |
Mar 30, 2016 | 95.25 | 95.25 | 91.22 | 91.89 | 65,050 | -0.63(-0.68%) |
Mar 29, 2016 | 90.48 | 93.77 | 90.48 | 92.52 | 108,998 | +2.11(+2.33%) |
Mar 28, 2016 | 89.32 | 90.88 | 88.50 | 90.41 | 56,742 | +1.38(+1.55%) |
Mar 24, 2016 | 87.00 | 89.03 | 89.03 | 89.03 | 100,200 | +1.69(+1.93%) |
Mar 23, 2016 | 87.84 | 88.04 | 86.90 | 87.34 | 40,853 | -0.51(-0.58%) |
Mar 22, 2016 | 87.84 | 89.36 | 87.43 | 87.85 | 36,148 | -0.55(-0.62%) |
Mar 21, 2016 | 89.17 | 89.47 | 88.23 | 88.40 | 55,108 | -1.55(-1.72%) |
Mar 18, 2016 | 90.20 | 91.16 | 88.08 | 89.95 | 118,492 | +0.30(+0.33%) |
Mar 17, 2016 | 88.13 | 90.28 | 87.54 | 89.65 | 72,078 | +1.30(+1.47%) |
Mar 16, 2016 | 86.60 | 88.80 | 86.60 | 88.35 | 53,812 | +1.59(+1.83%) |
Mar 15, 2016 | 87.62 | 87.97 | 86.41 | 86.76 | 44,255 | -1.55(-1.76%) |
Mar 14, 2016 | 90.01 | 90.01 | 88.30 | 88.31 | 38,183 | -1.98(-2.19%) |
Mar 11, 2016 | 87.27 | 90.38 | 86.80 | 90.29 | 90,674 | +3.01(+3.45%) |
Mar 10, 2016 | 88.38 | 88.12 | 85.68 | 87.28 | 82,990 | -0.84(-0.95%) |
Mar 09, 2016 | 86.81 | 88.21 | 85.70 | 88.12 | 72,025 | +1.82(+2.11%) |
Mar 08, 2016 | 87.46 | 87.71 | 85.93 | 86.30 | 72,195 | -1.85(-2.10%) |
Mar 07, 2016 | 87.66 | 89.59 | 86.79 | 88.15 | 75,800 | +0.18(+0.20%) |
Mar 04, 2016 | 85.87 | 88.57 | 85.25 | 87.97 | 68,056 | +1.92(+2.23%) |
Mar 03, 2016 | 83.72 | 86.19 | 83.37 | 86.05 | 70,822 | +2.17(+2.59%) |
Mar 02, 2016 | 83.73 | 84.00 | 82.11 | 83.88 | 57,291 | +0.11(+0.13%) |
Mar 01, 2016 | 81.94 | 84.47 | 81.45 | 83.77 | 108,115 | +2.63(+3.24%) |
Feb 29, 2016 | 81.57 | 82.91 | 80.31 | 81.14 | 68,911 | -0.78(-0.95%) |
Feb 26, 2016 | 81.24 | 82.55 | 80.38 | 81.92 | 43,397 | +0.88(+1.09%) |
Feb 25, 2016 | 80.59 | 81.23 | 79.52 | 81.04 | 40,467 | +0.98(+1.22%) |
Feb 24, 2016 | 78.26 | 80.67 | 77.83 | 80.06 | 36,464 | +1.10(+1.39%) |
Feb 23, 2016 | 79.32 | 79.95 | 78.58 | 78.96 | 39,952 | -0.42(-0.53%) |
Feb 22, 2016 | 79.77 | 80.00 | 78.00 | 79.38 | 39,459 | +0.38(+0.48%) |
Feb 19, 2016 | 77.50 | 79.93 | 76.41 | 79.00 | 29,956 | +1.11(+1.43%) |
Feb 18, 2016 | 79.22 | 79.73 | 77.84 | 77.89 | 34,591 | -1.68(-2.11%) |
Feb 17, 2016 | 79.02 | 80.15 | 78.05 | 79.57 | 55,909 | +1.09(+1.39%) |
Feb 16, 2016 | 77.75 | 79.13 | 77.16 | 78.48 | 39,759 | +1.66(+2.16%) |
Feb 12, 2016 | 73.85 | 76.82 | 76.82 | 76.82 | 56,300 | +4.96(+6.90%) |
Feb 11, 2016 | 72.20 | 72.89 | 70.28 | 71.86 | 43,136 | -1.54(-2.10%) |
Feb 10, 2016 | 73.47 | 74.39 | 72.92 | 73.40 | 27,545 | +0.36(+0.49%) |
Feb 09, 2016 | 72.18 | 73.91 | 71.71 | 73.04 | 32,391 | -0.17(-0.23%) |
Feb 08, 2016 | 74.00 | 74.79 | 71.92 | 73.21 | 34,936 | -1.20(-1.61%) |
Feb 05, 2016 | 78.50 | 78.50 | 73.83 | 74.41 | 70,466 | -4.22(-5.37%) |
Feb 04, 2016 | 79.34 | 81.22 | 78.19 | 78.63 | 43,392 | -0.76(-0.96%) |
Feb 03, 2016 | 79.32 | 80.79 | 77.77 | 79.39 | 57,380 | +0.98(+1.25%) |
Feb 02, 2016 | 81.74 | 81.74 | 77.32 | 78.41 | 83,593 | -4.52(-5.45%) |