Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.66 | 91.86 | 90.90 | 91.48 | 2,028,734 | -0.48(-0.52%) |
Apr 28, 2016 | 92.48 | 93.15 | 91.76 | 91.96 | 1,575,539 | -0.81(-0.88%) |
Apr 27, 2016 | 92.52 | 93.01 | 92.22 | 92.78 | 1,542,816 | -0.23(-0.25%) |
Apr 26, 2016 | 93.13 | 93.43 | 92.78 | 93.01 | 1,912,692 | -0.03(-0.03%) |
Apr 25, 2016 | 92.77 | 93.04 | 92.59 | 93.04 | 1,089,935 | -0.07(-0.08%) |
Apr 22, 2016 | 93.06 | 93.31 | 92.51 | 93.11 | 4,995,650 | -0.31(-0.34%) |
Apr 21, 2016 | 93.95 | 93.98 | 93.29 | 93.43 | 1,198,522 | -0.31(-0.34%) |
Apr 20, 2016 | 93.92 | 94.18 | 93.51 | 93.74 | 1,992,355 | -0.06(-0.06%) |
Apr 19, 2016 | 94.18 | 94.18 | 93.38 | 93.80 | 1,608,867 | -0.15(-0.16%) |
Apr 18, 2016 | 93.19 | 93.97 | 93.17 | 93.94 | 1,236,468 | +0.54(+0.57%) |
Apr 15, 2016 | 93.34 | 93.49 | 93.18 | 93.41 | 894,450 | +0.00(+0.00%) |
Apr 14, 2016 | 93.47 | 93.72 | 93.26 | 93.41 | 1,009,757 | -0.03(-0.03%) |
Apr 13, 2016 | 92.93 | 93.49 | 92.93 | 93.44 | 1,167,143 | +0.93(+1.00%) |
Apr 12, 2016 | 91.84 | 92.64 | 91.54 | 92.51 | 2,036,105 | +0.73(+0.80%) |
Apr 11, 2016 | 92.47 | 92.81 | 91.74 | 91.78 | 1,316,215 | -0.35(-0.38%) |
Apr 08, 2016 | 92.62 | 92.77 | 91.85 | 92.13 | 1,204,773 | +0.08(+0.09%) |
Apr 07, 2016 | 92.67 | 92.86 | 91.70 | 92.05 | 1,621,949 | -1.17(-1.25%) |
Apr 06, 2016 | 92.09 | 93.25 | 92.08 | 93.21 | 2,114,097 | +1.16(+1.26%) |
Apr 05, 2016 | 92.11 | 92.57 | 91.95 | 92.06 | 1,956,982 | -0.80(-0.86%) |
Apr 04, 2016 | 93.16 | 93.22 | 92.76 | 92.85 | 1,032,921 | -0.25(-0.27%) |
Apr 01, 2016 | 91.87 | 93.20 | 91.62 | 93.10 | 1,545,719 | +0.77(+0.83%) |
Mar 31, 2016 | 92.50 | 92.74 | 92.26 | 92.33 | 2,450,130 | -0.18(-0.19%) |
Mar 30, 2016 | 92.56 | 92.87 | 92.30 | 92.51 | 1,762,380 | +0.43(+0.46%) |
Mar 29, 2016 | 90.77 | 92.13 | 90.74 | 92.08 | 2,393,278 | +1.07(+1.18%) |
Mar 28, 2016 | 91.06 | 91.28 | 90.80 | 91.01 | 1,353,862 | +0.11(+0.12%) |
Mar 24, 2016 | 90.41 | 90.90 | 90.90 | 90.90 | 2,419,455 | +0.00(+0.00%) |
Mar 23, 2016 | 91.25 | 91.49 | 90.80 | 90.90 | 1,129,689 | -0.57(-0.62%) |
Mar 22, 2016 | 90.94 | 91.74 | 90.92 | 91.47 | 1,408,794 | +0.11(+0.12%) |
Mar 21, 2016 | 91.04 | 91.51 | 91.03 | 91.36 | 1,317,475 | +0.13(+0.14%) |
Mar 18, 2016 | 91.04 | 91.35 | 90.83 | 91.23 | 1,072,721 | +0.37(+0.41%) |
Mar 17, 2016 | 90.35 | 91.06 | 90.17 | 90.86 | 1,236,553 | +0.41(+0.45%) |
Mar 16, 2016 | 89.52 | 90.69 | 89.50 | 90.45 | 1,805,826 | +0.64(+0.71%) |
Mar 15, 2016 | 89.52 | 89.91 | 89.46 | 89.82 | 1,386,252 | -0.22(-0.25%) |
Mar 14, 2016 | 89.71 | 90.23 | 89.71 | 90.04 | 1,520,823 | +0.07(+0.08%) |
Mar 11, 2016 | 89.34 | 90.00 | 89.23 | 89.97 | 1,666,552 | +1.42(+1.60%) |
Mar 10, 2016 | 88.89 | 89.38 | 87.66 | 88.55 | 2,010,566 | -0.03(-0.03%) |
Mar 09, 2016 | 88.56 | 88.65 | 88.10 | 88.57 | 1,249,698 | +0.37(+0.42%) |
Mar 08, 2016 | 88.41 | 88.92 | 88.09 | 88.20 | 2,541,651 | -0.81(-0.91%) |
Mar 07, 2016 | 88.68 | 89.32 | 88.45 | 89.02 | 2,150,722 | -0.14(-0.16%) |
Mar 04, 2016 | 89.11 | 89.62 | 88.67 | 89.15 | 3,380,710 | +0.20(+0.23%) |
Mar 03, 2016 | 88.65 | 89.01 | 88.30 | 88.95 | 3,380,219 | +0.21(+0.24%) |
Mar 02, 2016 | 88.53 | 88.78 | 88.15 | 88.74 | 1,579,555 | +0.02(+0.02%) |
Mar 01, 2016 | 87.16 | 88.72 | 86.96 | 88.72 | 4,508,708 | +2.21(+2.56%) |
Feb 29, 2016 | 87.12 | 87.70 | 86.51 | 86.51 | 2,190,465 | -0.69(-0.79%) |
Feb 26, 2016 | 87.68 | 87.78 | 87.03 | 87.20 | 2,106,593 | -0.07(-0.08%) |
Feb 25, 2016 | 86.54 | 87.28 | 86.09 | 87.27 | 1,385,589 | +0.99(+1.14%) |
Feb 24, 2016 | 84.90 | 86.42 | 84.46 | 86.29 | 2,011,562 | +0.43(+0.50%) |
Feb 23, 2016 | 86.46 | 86.69 | 85.80 | 85.85 | 1,478,510 | -0.90(-1.04%) |
Feb 22, 2016 | 86.30 | 86.83 | 86.30 | 86.76 | 1,843,520 | +1.14(+1.34%) |
Feb 19, 2016 | 85.05 | 85.68 | 84.75 | 85.61 | 2,340,269 | +0.14(+0.16%) |
Feb 18, 2016 | 86.10 | 86.15 | 85.32 | 85.48 | 2,466,577 | -0.47(-0.55%) |
Feb 17, 2016 | 85.01 | 86.12 | 84.93 | 85.95 | 2,530,072 | +1.56(+1.85%) |
Feb 16, 2016 | 83.74 | 84.42 | 83.40 | 84.39 | 2,543,286 | +1.60(+1.94%) |
Feb 12, 2016 | 82.26 | 82.78 | 82.78 | 82.78 | 3,288,389 | +1.36(+1.66%) |
Feb 11, 2016 | 80.93 | 81.96 | 80.56 | 81.43 | 3,904,524 | -0.74(-0.90%) |
Feb 10, 2016 | 82.56 | 83.58 | 82.10 | 82.17 | 5,667,405 | +0.22(+0.27%) |
Feb 09, 2016 | 80.96 | 82.76 | 80.83 | 81.94 | 5,390,899 | +0.07(+0.09%) |
Feb 08, 2016 | 82.23 | 82.35 | 80.63 | 81.87 | 5,844,858 | -1.39(-1.67%) |
Feb 05, 2016 | 85.12 | 85.12 | 82.96 | 83.26 | 3,497,028 | -2.24(-2.62%) |
Feb 04, 2016 | 85.18 | 86.06 | 84.76 | 85.50 | 4,009,926 | +0.00(+0.00%) |
Feb 03, 2016 | 85.78 | 85.93 | 83.91 | 85.50 | 4,713,688 | +0.23(+0.27%) |
Feb 02, 2016 | 86.18 | 86.31 | 85.02 | 85.27 | 2,389,046 | -1.57(-1.80%) |