Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.98 | 100.43 | 98.91 | 100.16 | 212,693 | -0.24(-0.24%) |
Apr 28, 2016 | 101.25 | 102.19 | 100.08 | 100.40 | 264,649 | -1.60(-1.56%) |
Apr 27, 2016 | 101.88 | 102.41 | 101.17 | 102.00 | 162,964 | +0.00(+0.00%) |
Apr 26, 2016 | 102.21 | 102.30 | 101.48 | 102.00 | 269,582 | +0.03(+0.03%) |
Apr 25, 2016 | 101.72 | 102.14 | 101.59 | 101.97 | 141,158 | +0.08(+0.08%) |
Apr 22, 2016 | 102.20 | 102.53 | 101.20 | 101.89 | 216,480 | -1.17(-1.13%) |
Apr 21, 2016 | 102.88 | 103.68 | 102.86 | 103.06 | 299,022 | +0.93(+0.91%) |
Apr 20, 2016 | 102.02 | 102.66 | 101.68 | 102.13 | 204,355 | +0.34(+0.33%) |
Apr 19, 2016 | 102.59 | 102.59 | 101.06 | 101.79 | 180,169 | -0.44(-0.43%) |
Apr 18, 2016 | 100.84 | 102.36 | 100.68 | 102.23 | 69,779 | +1.08(+1.07%) |
Apr 15, 2016 | 100.77 | 101.19 | 100.63 | 101.15 | 97,501 | +0.33(+0.33%) |
Apr 14, 2016 | 100.99 | 101.18 | 100.50 | 100.82 | 207,271 | -0.16(-0.16%) |
Apr 13, 2016 | 99.42 | 101.08 | 99.36 | 100.98 | 288,263 | +2.22(+2.24%) |
Apr 12, 2016 | 99.15 | 99.15 | 97.91 | 98.77 | 225,386 | -0.22(-0.22%) |
Apr 11, 2016 | 100.26 | 100.74 | 98.96 | 98.99 | 205,037 | -0.86(-0.86%) |
Apr 08, 2016 | 100.21 | 100.52 | 99.53 | 99.85 | 146,254 | +0.32(+0.32%) |
Apr 07, 2016 | 100.47 | 100.51 | 99.11 | 99.53 | 145,167 | -1.55(-1.53%) |
Apr 06, 2016 | 99.97 | 101.14 | 99.72 | 101.07 | 133,769 | +1.10(+1.10%) |
Apr 05, 2016 | 100.55 | 100.67 | 99.84 | 99.97 | 470,604 | -1.14(-1.12%) |
Apr 04, 2016 | 101.26 | 101.68 | 100.89 | 101.11 | 174,146 | -0.15(-0.15%) |
Apr 01, 2016 | 99.51 | 101.31 | 99.45 | 101.26 | 99,785 | +0.82(+0.81%) |
Mar 31, 2016 | 100.08 | 100.85 | 99.87 | 100.44 | 745,153 | +0.29(+0.29%) |
Mar 30, 2016 | 99.99 | 100.64 | 99.77 | 100.15 | 138,225 | +0.70(+0.71%) |
Mar 29, 2016 | 97.58 | 99.59 | 97.46 | 99.45 | 414,699 | +1.55(+1.58%) |
Mar 28, 2016 | 98.28 | 98.28 | 97.45 | 97.90 | 224,306 | -0.21(-0.22%) |
Mar 24, 2016 | 97.23 | 98.12 | 98.12 | 98.12 | 98,421 | +0.41(+0.42%) |
Mar 23, 2016 | 98.51 | 98.61 | 97.54 | 97.71 | 222,329 | -1.17(-1.18%) |
Mar 22, 2016 | 98.42 | 99.39 | 98.39 | 98.88 | 86,287 | +0.16(+0.16%) |
Mar 21, 2016 | 98.71 | 98.96 | 98.19 | 98.72 | 190,422 | +0.00(+0.00%) |
Mar 18, 2016 | 99.14 | 99.22 | 98.25 | 98.72 | 273,461 | +0.66(+0.68%) |
Mar 17, 2016 | 97.62 | 98.42 | 97.00 | 98.05 | 173,215 | +0.35(+0.35%) |
Mar 16, 2016 | 96.28 | 97.93 | 96.28 | 97.71 | 68,078 | +1.41(+1.46%) |
Mar 15, 2016 | 96.02 | 96.38 | 95.64 | 96.30 | 63,895 | -0.29(-0.30%) |
Mar 14, 2016 | 96.01 | 96.88 | 95.96 | 96.59 | 107,337 | +0.23(+0.24%) |
Mar 11, 2016 | 95.38 | 96.53 | 95.38 | 96.36 | 120,603 | +1.69(+1.79%) |
Mar 10, 2016 | 95.65 | 96.02 | 93.32 | 94.67 | 121,826 | -0.64(-0.68%) |
Mar 09, 2016 | 94.71 | 95.31 | 94.47 | 95.31 | 1,022,144 | +1.00(+1.06%) |
Mar 08, 2016 | 94.68 | 95.45 | 94.16 | 94.31 | 138,735 | -0.86(-0.91%) |
Mar 07, 2016 | 94.78 | 95.52 | 94.30 | 95.17 | 187,837 | -0.05(-0.05%) |
Mar 04, 2016 | 95.39 | 95.81 | 94.54 | 95.22 | 238,672 | -0.08(-0.08%) |
Mar 03, 2016 | 95.26 | 95.31 | 94.06 | 95.30 | 199,003 | -0.01(-0.01%) |
Mar 02, 2016 | 95.24 | 95.35 | 94.44 | 95.31 | 574,711 | -0.10(-0.10%) |
Mar 01, 2016 | 92.85 | 95.41 | 92.65 | 95.41 | 172,443 | +3.40(+3.69%) |
Feb 29, 2016 | 92.47 | 93.11 | 91.98 | 92.01 | 352,565 | -0.60(-0.65%) |
Feb 26, 2016 | 93.34 | 93.34 | 91.86 | 92.62 | 367,208 | -0.04(-0.04%) |
Feb 25, 2016 | 91.63 | 92.66 | 90.73 | 92.66 | 220,442 | +2.35(+2.60%) |
Feb 24, 2016 | 88.67 | 90.41 | 87.85 | 90.31 | 497,229 | +0.66(+0.74%) |
Feb 23, 2016 | 90.68 | 90.86 | 89.53 | 89.65 | 86,105 | -1.44(-1.58%) |
Feb 22, 2016 | 90.36 | 91.35 | 90.34 | 91.08 | 59,775 | +1.57(+1.76%) |
Feb 19, 2016 | 87.98 | 89.61 | 87.78 | 89.51 | 164,016 | +1.24(+1.40%) |
Feb 18, 2016 | 89.57 | 89.60 | 88.12 | 88.27 | 157,937 | -1.08(-1.21%) |
Feb 17, 2016 | 87.14 | 89.65 | 87.14 | 89.35 | 313,396 | +2.78(+3.21%) |
Feb 16, 2016 | 85.96 | 86.57 | 85.45 | 86.57 | 181,586 | +1.51(+1.77%) |
Feb 12, 2016 | 84.46 | 85.06 | 85.06 | 85.06 | 762,620 | +1.13(+1.34%) |
Feb 11, 2016 | 82.88 | 84.52 | 82.76 | 83.93 | 303,199 | -0.39(-0.46%) |
Feb 10, 2016 | 83.83 | 86.16 | 83.83 | 84.32 | 391,798 | +1.43(+1.72%) |
Feb 09, 2016 | 82.20 | 84.27 | 81.76 | 82.89 | 225,145 | -0.11(-0.13%) |
Feb 08, 2016 | 84.59 | 84.59 | 81.28 | 83.00 | 1,348,303 | -3.04(-3.53%) |
Feb 05, 2016 | 90.82 | 90.82 | 85.57 | 86.04 | 1,232,975 | -6.02(-6.54%) |
Feb 04, 2016 | 91.86 | 92.68 | 91.24 | 92.06 | 105,488 | +0.12(+0.13%) |
Feb 03, 2016 | 92.07 | 92.34 | 90.20 | 91.94 | 144,249 | +0.64(+0.70%) |
Feb 02, 2016 | 93.66 | 93.68 | 90.92 | 91.30 | 1,050,325 | -3.07(-3.25%) |