Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.92 | 95.43 | 94.23 | 94.83 | 1,116,132 | -0.58(-0.61%) |
Apr 28, 2016 | 95.86 | 96.51 | 95.06 | 95.41 | 633,918 | -0.70(-0.73%) |
Apr 27, 2016 | 95.89 | 96.83 | 94.87 | 96.11 | 833,060 | +0.04(+0.04%) |
Apr 26, 2016 | 96.25 | 96.58 | 95.43 | 96.07 | 795,386 | +0.40(+0.42%) |
Apr 25, 2016 | 94.64 | 95.78 | 94.28 | 95.67 | 766,387 | +0.44(+0.46%) |
Apr 22, 2016 | 94.56 | 95.27 | 94.13 | 95.23 | 565,422 | +1.10(+1.17%) |
Apr 21, 2016 | 94.70 | 95.48 | 93.78 | 94.12 | 899,404 | -0.57(-0.61%) |
Apr 20, 2016 | 96.57 | 96.65 | 94.56 | 94.70 | 584,821 | -1.81(-1.88%) |
Apr 19, 2016 | 95.89 | 96.52 | 95.44 | 96.51 | 589,662 | +0.83(+0.87%) |
Apr 18, 2016 | 95.20 | 95.79 | 94.45 | 95.67 | 952,370 | +0.32(+0.33%) |
Apr 15, 2016 | 94.50 | 95.52 | 93.99 | 95.36 | 732,813 | +0.93(+0.98%) |
Apr 14, 2016 | 94.48 | 94.81 | 94.11 | 94.43 | 655,871 | -0.02(-0.02%) |
Apr 13, 2016 | 95.55 | 95.58 | 94.05 | 94.45 | 985,157 | -0.63(-0.66%) |
Apr 12, 2016 | 93.83 | 95.47 | 93.73 | 95.08 | 1,126,058 | +1.69(+1.81%) |
Apr 11, 2016 | 93.84 | 94.19 | 93.18 | 93.39 | 634,940 | -0.16(-0.17%) |
Apr 08, 2016 | 93.35 | 94.67 | 92.77 | 93.55 | 772,561 | +0.67(+0.72%) |
Apr 07, 2016 | 93.71 | 94.04 | 92.51 | 92.88 | 814,230 | -1.24(-1.32%) |
Apr 06, 2016 | 93.35 | 94.19 | 92.36 | 94.12 | 671,028 | +0.64(+0.68%) |
Apr 05, 2016 | 93.53 | 94.24 | 93.21 | 93.48 | 708,561 | -0.35(-0.37%) |
Apr 04, 2016 | 93.65 | 94.06 | 93.33 | 93.83 | 733,885 | +0.15(+0.17%) |
Apr 01, 2016 | 93.25 | 94.15 | 92.85 | 93.67 | 822,090 | +0.15(+0.17%) |
Mar 31, 2016 | 93.23 | 93.63 | 92.75 | 93.52 | 973,167 | +0.26(+0.28%) |
Mar 30, 2016 | 93.45 | 94.03 | 93.08 | 93.25 | 818,856 | -0.04(-0.04%) |
Mar 29, 2016 | 91.38 | 93.43 | 91.18 | 93.29 | 786,836 | +1.83(+2.00%) |
Mar 28, 2016 | 90.78 | 91.85 | 90.56 | 91.46 | 688,013 | +0.78(+0.86%) |
Mar 24, 2016 | 90.62 | 90.68 | 90.68 | 90.68 | 941,024 | -0.28(-0.31%) |
Mar 23, 2016 | 91.69 | 92.04 | 90.91 | 90.96 | 1,170,525 | -0.78(-0.85%) |
Mar 22, 2016 | 92.04 | 92.61 | 91.10 | 91.74 | 1,276,350 | -0.46(-0.50%) |
Mar 21, 2016 | 92.31 | 92.97 | 91.77 | 92.20 | 1,725,654 | -0.52(-0.56%) |
Mar 18, 2016 | 93.06 | 93.35 | 92.42 | 92.72 | 1,684,671 | -0.25(-0.27%) |
Mar 17, 2016 | 91.96 | 93.44 | 91.29 | 92.97 | 1,202,378 | +1.19(+1.30%) |
Mar 16, 2016 | 89.71 | 92.12 | 89.60 | 91.78 | 1,123,154 | +1.46(+1.62%) |
Mar 15, 2016 | 89.40 | 90.59 | 88.98 | 90.32 | 1,068,960 | +0.48(+0.53%) |
Mar 14, 2016 | 89.55 | 90.02 | 88.93 | 89.84 | 946,542 | +0.01(+0.02%) |
Mar 11, 2016 | 86.31 | 89.94 | 85.67 | 89.83 | 1,628,396 | +4.08(+4.76%) |
Mar 10, 2016 | 86.44 | 86.79 | 84.69 | 85.74 | 495,144 | -0.16(-0.19%) |
Mar 09, 2016 | 85.97 | 86.59 | 85.67 | 85.90 | 958,303 | +0.18(+0.20%) |
Mar 08, 2016 | 86.55 | 87.05 | 85.58 | 85.73 | 802,763 | -1.13(-1.31%) |
Mar 07, 2016 | 85.95 | 87.33 | 85.95 | 86.86 | 651,948 | +0.05(+0.06%) |
Mar 04, 2016 | 86.63 | 86.92 | 86.20 | 86.81 | 1,061,483 | +0.13(+0.15%) |
Mar 03, 2016 | 86.14 | 86.87 | 85.89 | 86.68 | 1,043,157 | +0.27(+0.31%) |
Mar 02, 2016 | 86.03 | 86.46 | 85.49 | 86.41 | 795,939 | -0.02(-0.03%) |
Mar 01, 2016 | 84.19 | 86.46 | 83.67 | 86.43 | 1,114,820 | +2.87(+3.43%) |
Feb 29, 2016 | 83.52 | 84.99 | 83.21 | 83.56 | 1,702,919 | +0.18(+0.21%) |
Feb 26, 2016 | 84.12 | 84.25 | 83.28 | 83.38 | 936,368 | -0.94(-1.11%) |
Feb 25, 2016 | 83.87 | 85.05 | 83.34 | 84.32 | 872,379 | +1.07(+1.28%) |
Feb 24, 2016 | 83.25 | 83.74 | 82.27 | 83.25 | 958,496 | -0.46(-0.55%) |
Feb 23, 2016 | 83.59 | 85.15 | 83.07 | 83.71 | 1,966,212 | -0.30(-0.36%) |
Feb 22, 2016 | 83.35 | 84.28 | 82.83 | 84.01 | 1,329,439 | +1.73(+2.10%) |
Feb 19, 2016 | 81.29 | 82.85 | 80.50 | 82.29 | 1,189,449 | +0.57(+0.70%) |
Feb 18, 2016 | 81.83 | 82.30 | 80.91 | 81.71 | 1,316,947 | -0.26(-0.31%) |
Feb 17, 2016 | 81.63 | 82.94 | 81.56 | 81.97 | 1,017,833 | +1.23(+1.52%) |
Feb 16, 2016 | 80.75 | 80.92 | 79.70 | 80.74 | 1,497,892 | +1.23(+1.55%) |
Feb 12, 2016 | 79.85 | 79.51 | 79.51 | 79.51 | 976,539 | +0.31(+0.40%) |
Feb 11, 2016 | 80.22 | 80.24 | 78.92 | 79.20 | 1,279,680 | -2.20(-2.71%) |
Feb 10, 2016 | 80.39 | 82.34 | 79.92 | 81.40 | 925,132 | +1.63(+2.04%) |
Feb 09, 2016 | 80.76 | 81.19 | 79.06 | 79.77 | 1,605,049 | -1.59(-1.95%) |
Feb 08, 2016 | 84.18 | 84.28 | 80.56 | 81.36 | 1,504,235 | -2.89(-3.43%) |
Feb 05, 2016 | 84.94 | 85.48 | 84.19 | 84.25 | 1,178,562 | -1.58(-1.84%) |
Feb 04, 2016 | 83.93 | 86.85 | 83.73 | 85.84 | 1,495,040 | +1.87(+2.22%) |
Feb 03, 2016 | 84.78 | 85.00 | 83.49 | 83.97 | 1,486,836 | -0.09(-0.10%) |
Feb 02, 2016 | 84.87 | 85.86 | 83.62 | 84.06 | 1,732,088 | -1.09(-1.28%) |