Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.85 | 100.99 | 99.94 | 100.58 | 2,721,840 | -0.57(-0.56%) |
Apr 28, 2016 | 101.55 | 102.26 | 100.92 | 101.15 | 1,671,596 | -0.96(-0.94%) |
Apr 27, 2016 | 101.64 | 102.29 | 101.44 | 102.12 | 951,347 | +0.24(+0.24%) |
Apr 26, 2016 | 101.84 | 102.10 | 101.54 | 101.87 | 615,714 | +0.26(+0.25%) |
Apr 25, 2016 | 101.50 | 101.65 | 101.15 | 101.62 | 1,981,434 | -0.24(-0.23%) |
Apr 22, 2016 | 101.61 | 101.99 | 101.35 | 101.86 | 1,549,196 | +0.05(+0.05%) |
Apr 21, 2016 | 102.36 | 102.41 | 101.64 | 101.80 | 884,661 | -0.53(-0.52%) |
Apr 20, 2016 | 102.29 | 102.73 | 101.98 | 102.33 | 1,043,819 | +0.15(+0.15%) |
Apr 19, 2016 | 102.10 | 102.40 | 101.75 | 102.18 | 983,835 | +0.27(+0.27%) |
Apr 18, 2016 | 100.82 | 101.91 | 100.79 | 101.91 | 2,019,579 | +0.71(+0.70%) |
Apr 15, 2016 | 101.29 | 101.34 | 101.03 | 101.20 | 980,387 | -0.08(-0.08%) |
Apr 14, 2016 | 101.26 | 101.57 | 101.09 | 101.28 | 1,323,518 | -0.01(-0.01%) |
Apr 13, 2016 | 100.78 | 101.34 | 100.68 | 101.28 | 1,392,065 | +1.07(+1.07%) |
Apr 12, 2016 | 99.36 | 100.36 | 99.11 | 100.22 | 1,017,179 | +0.92(+0.93%) |
Apr 11, 2016 | 99.83 | 100.30 | 99.24 | 99.29 | 933,611 | -0.20(-0.20%) |
Apr 08, 2016 | 99.85 | 100.17 | 99.22 | 99.50 | 1,090,988 | +0.26(+0.27%) |
Apr 07, 2016 | 99.89 | 100.03 | 98.80 | 99.23 | 2,057,301 | -1.18(-1.17%) |
Apr 06, 2016 | 99.35 | 100.47 | 99.25 | 100.41 | 1,302,215 | +1.10(+1.10%) |
Apr 05, 2016 | 99.54 | 99.83 | 99.20 | 99.31 | 977,809 | -0.99(-0.99%) |
Apr 04, 2016 | 100.65 | 100.76 | 100.17 | 100.30 | 811,143 | -0.34(-0.34%) |
Apr 01, 2016 | 99.39 | 100.78 | 99.28 | 100.64 | 1,140,994 | +0.59(+0.59%) |
Mar 31, 2016 | 100.21 | 100.44 | 99.94 | 100.06 | 2,324,061 | -0.13(-0.13%) |
Mar 30, 2016 | 100.35 | 100.63 | 100.00 | 100.19 | 1,436,076 | +0.37(+0.37%) |
Mar 29, 2016 | 98.57 | 99.83 | 98.43 | 99.82 | 1,157,340 | +1.01(+1.02%) |
Mar 28, 2016 | 98.93 | 99.11 | 98.56 | 98.81 | 1,331,453 | +0.03(+0.03%) |
Mar 24, 2016 | 98.15 | 98.78 | 98.78 | 98.78 | 2,027,581 | +0.00(+0.00%) |
Mar 23, 2016 | 99.29 | 99.39 | 98.73 | 98.78 | 1,736,132 | -0.74(-0.74%) |
Mar 22, 2016 | 99.07 | 99.86 | 99.03 | 99.53 | 1,064,278 | -0.01(-0.01%) |
Mar 21, 2016 | 99.32 | 99.71 | 99.14 | 99.53 | 1,441,239 | +0.07(+0.07%) |
Mar 18, 2016 | 99.23 | 99.59 | 99.15 | 99.46 | 1,137,971 | +0.46(+0.47%) |
Mar 17, 2016 | 98.34 | 99.30 | 98.08 | 99.00 | 1,869,818 | +0.66(+0.67%) |
Mar 16, 2016 | 97.49 | 98.56 | 97.47 | 98.34 | 908,803 | +0.64(+0.65%) |
Mar 15, 2016 | 97.29 | 97.73 | 97.23 | 97.70 | 1,018,818 | -0.28(-0.29%) |
Mar 14, 2016 | 97.76 | 98.22 | 97.61 | 97.98 | 1,022,907 | -0.10(-0.11%) |
Mar 11, 2016 | 97.33 | 98.14 | 97.30 | 98.08 | 1,411,413 | +1.65(+1.71%) |
Mar 10, 2016 | 96.77 | 97.24 | 95.48 | 96.44 | 1,766,787 | -0.04(-0.05%) |
Mar 09, 2016 | 96.46 | 96.64 | 96.00 | 96.48 | 1,250,790 | +0.51(+0.54%) |
Mar 08, 2016 | 96.50 | 96.71 | 95.89 | 95.96 | 1,166,464 | -1.18(-1.21%) |
Mar 07, 2016 | 96.51 | 97.36 | 96.51 | 97.14 | 1,246,339 | +0.11(+0.12%) |
Mar 04, 2016 | 96.78 | 97.48 | 96.34 | 97.03 | 1,348,805 | +0.32(+0.33%) |
Mar 03, 2016 | 96.16 | 96.71 | 95.85 | 96.71 | 1,626,931 | +0.48(+0.50%) |
Mar 02, 2016 | 95.57 | 96.23 | 95.34 | 96.23 | 1,038,642 | +0.48(+0.50%) |
Mar 01, 2016 | 94.21 | 95.76 | 93.97 | 95.75 | 1,328,177 | +2.23(+2.38%) |
Feb 29, 2016 | 94.24 | 94.81 | 93.52 | 93.52 | 1,372,916 | -0.76(-0.81%) |
Feb 26, 2016 | 94.90 | 94.93 | 94.13 | 94.28 | 1,197,292 | -0.03(-0.04%) |
Feb 25, 2016 | 93.50 | 94.34 | 93.08 | 94.31 | 938,672 | +1.10(+1.18%) |
Feb 24, 2016 | 91.92 | 93.38 | 91.34 | 93.21 | 1,399,492 | +0.38(+0.40%) |
Feb 23, 2016 | 93.62 | 93.74 | 92.73 | 92.84 | 940,441 | -1.09(-1.16%) |
Feb 22, 2016 | 93.49 | 94.02 | 93.49 | 93.93 | 2,059,684 | +1.32(+1.42%) |
Feb 19, 2016 | 92.13 | 92.66 | 91.81 | 92.61 | 1,805,700 | +0.02(+0.02%) |
Feb 18, 2016 | 93.10 | 93.16 | 92.44 | 92.59 | 1,366,691 | -0.38(-0.41%) |
Feb 17, 2016 | 92.11 | 93.19 | 92.08 | 92.98 | 1,760,339 | +1.57(+1.72%) |
Feb 16, 2016 | 90.92 | 91.44 | 90.40 | 91.41 | 1,537,848 | +1.56(+1.74%) |
Feb 12, 2016 | 89.05 | 89.85 | 89.85 | 89.85 | 1,768,567 | +1.75(+1.99%) |
Feb 11, 2016 | 87.78 | 88.60 | 87.21 | 88.09 | 3,037,157 | -1.18(-1.32%) |
Feb 10, 2016 | 89.66 | 90.71 | 89.17 | 89.27 | 3,387,538 | +0.10(+0.12%) |
Feb 09, 2016 | 88.22 | 89.99 | 88.22 | 89.16 | 2,703,523 | -0.16(-0.18%) |
Feb 08, 2016 | 89.62 | 89.66 | 88.07 | 89.32 | 5,433,182 | -1.36(-1.50%) |
Feb 05, 2016 | 92.17 | 92.28 | 90.35 | 90.68 | 2,627,135 | -1.83(-1.98%) |
Feb 04, 2016 | 92.04 | 93.12 | 91.78 | 92.52 | 1,881,845 | +0.21(+0.23%) |
Feb 03, 2016 | 92.28 | 92.55 | 90.37 | 92.31 | 2,334,942 | +0.51(+0.55%) |
Feb 02, 2016 | 92.60 | 92.76 | 91.50 | 91.80 | 1,482,474 | -1.75(-1.87%) |