Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.67 | 91.87 | 90.91 | 91.49 | 2,028,529 | -0.48(-0.52%) |
Apr 28, 2016 | 92.49 | 93.16 | 91.77 | 91.97 | 1,575,379 | -0.81(-0.88%) |
Apr 27, 2016 | 92.53 | 93.02 | 92.23 | 92.79 | 1,542,660 | -0.23(-0.25%) |
Apr 26, 2016 | 93.14 | 93.44 | 92.79 | 93.02 | 1,912,499 | -0.03(-0.03%) |
Apr 25, 2016 | 92.78 | 93.05 | 92.60 | 93.05 | 1,089,824 | -0.07(-0.08%) |
Apr 22, 2016 | 93.07 | 93.32 | 92.52 | 93.12 | 4,995,145 | -0.31(-0.34%) |
Apr 21, 2016 | 93.96 | 93.99 | 93.30 | 93.44 | 1,198,401 | -0.31(-0.34%) |
Apr 20, 2016 | 93.93 | 94.19 | 93.52 | 93.75 | 1,992,154 | -0.06(-0.06%) |
Apr 19, 2016 | 94.18 | 94.18 | 93.39 | 93.81 | 1,608,704 | -0.15(-0.16%) |
Apr 18, 2016 | 93.20 | 93.98 | 93.18 | 93.95 | 1,236,343 | +0.54(+0.57%) |
Apr 15, 2016 | 93.35 | 93.50 | 93.19 | 93.42 | 894,360 | +0.00(+0.00%) |
Apr 14, 2016 | 93.48 | 93.73 | 93.27 | 93.42 | 1,009,655 | -0.03(-0.03%) |
Apr 13, 2016 | 92.94 | 93.50 | 92.94 | 93.44 | 1,167,025 | +0.93(+1.00%) |
Apr 12, 2016 | 91.85 | 92.65 | 91.55 | 92.52 | 2,035,899 | +0.73(+0.80%) |
Apr 11, 2016 | 92.48 | 92.82 | 91.75 | 91.79 | 1,316,082 | -0.35(-0.38%) |
Apr 08, 2016 | 92.63 | 92.78 | 91.86 | 92.14 | 1,204,651 | +0.08(+0.09%) |
Apr 07, 2016 | 92.68 | 92.87 | 91.71 | 92.06 | 1,621,785 | -1.17(-1.25%) |
Apr 06, 2016 | 92.10 | 93.26 | 92.09 | 93.22 | 2,113,884 | +1.16(+1.26%) |
Apr 05, 2016 | 92.12 | 92.57 | 91.95 | 92.07 | 1,956,784 | -0.80(-0.86%) |
Apr 04, 2016 | 93.17 | 93.23 | 92.77 | 92.86 | 1,032,816 | -0.25(-0.27%) |
Apr 01, 2016 | 91.88 | 93.21 | 91.63 | 93.11 | 1,545,563 | +0.77(+0.83%) |
Mar 31, 2016 | 92.51 | 92.75 | 92.27 | 92.34 | 2,449,883 | -0.18(-0.19%) |
Mar 30, 2016 | 92.57 | 92.88 | 92.31 | 92.52 | 1,762,202 | +0.43(+0.46%) |
Mar 29, 2016 | 90.78 | 92.14 | 90.75 | 92.09 | 2,393,036 | +1.07(+1.18%) |
Mar 28, 2016 | 91.07 | 91.29 | 90.81 | 91.02 | 1,353,725 | +0.11(+0.12%) |
Mar 24, 2016 | 90.42 | 90.91 | 90.91 | 90.91 | 2,419,210 | +0.00(+0.00%) |
Mar 23, 2016 | 91.26 | 91.50 | 90.81 | 90.91 | 1,129,575 | -0.57(-0.62%) |
Mar 22, 2016 | 90.95 | 91.75 | 90.92 | 91.48 | 1,408,652 | +0.11(+0.12%) |
Mar 21, 2016 | 91.05 | 91.52 | 91.04 | 91.37 | 1,317,341 | +0.13(+0.14%) |
Mar 18, 2016 | 91.04 | 91.36 | 90.84 | 91.24 | 1,072,612 | +0.37(+0.41%) |
Mar 17, 2016 | 90.36 | 91.07 | 90.18 | 90.87 | 1,236,428 | +0.41(+0.45%) |
Mar 16, 2016 | 89.53 | 90.69 | 89.50 | 90.46 | 1,805,643 | +0.64(+0.71%) |
Mar 15, 2016 | 89.53 | 89.92 | 89.47 | 89.83 | 1,386,112 | -0.22(-0.25%) |
Mar 14, 2016 | 89.72 | 90.24 | 89.72 | 90.05 | 1,520,669 | +0.07(+0.08%) |
Mar 11, 2016 | 89.35 | 90.01 | 89.24 | 89.98 | 1,666,383 | +1.42(+1.60%) |
Mar 10, 2016 | 88.90 | 89.38 | 87.67 | 88.56 | 2,010,362 | -0.03(-0.03%) |
Mar 09, 2016 | 88.56 | 88.66 | 88.11 | 88.58 | 1,249,572 | +0.37(+0.42%) |
Mar 08, 2016 | 88.42 | 88.92 | 88.10 | 88.21 | 2,541,394 | -0.81(-0.91%) |
Mar 07, 2016 | 88.69 | 89.33 | 88.46 | 89.03 | 2,150,504 | -0.14(-0.16%) |
Mar 04, 2016 | 89.12 | 89.63 | 88.67 | 89.16 | 3,380,369 | +0.20(+0.23%) |
Mar 03, 2016 | 88.66 | 89.02 | 88.31 | 88.96 | 3,379,877 | +0.21(+0.24%) |
Mar 02, 2016 | 88.54 | 88.79 | 88.16 | 88.75 | 1,579,396 | +0.02(+0.02%) |
Mar 01, 2016 | 87.17 | 88.73 | 86.97 | 88.73 | 4,508,252 | +2.21(+2.56%) |
Feb 29, 2016 | 87.13 | 87.71 | 86.52 | 86.52 | 2,190,244 | -0.69(-0.79%) |
Feb 26, 2016 | 87.69 | 87.79 | 87.04 | 87.21 | 2,106,380 | -0.07(-0.08%) |
Feb 25, 2016 | 86.55 | 87.29 | 86.10 | 87.28 | 1,385,449 | +0.99(+1.14%) |
Feb 24, 2016 | 84.90 | 86.43 | 84.47 | 86.30 | 2,011,359 | +0.43(+0.50%) |
Feb 23, 2016 | 86.47 | 86.70 | 85.81 | 85.86 | 1,478,360 | -0.90(-1.04%) |
Feb 22, 2016 | 86.31 | 86.84 | 86.31 | 86.77 | 1,843,334 | +1.14(+1.34%) |
Feb 19, 2016 | 85.06 | 85.68 | 84.76 | 85.62 | 2,340,032 | +0.14(+0.16%) |
Feb 18, 2016 | 86.11 | 86.16 | 85.33 | 85.48 | 2,466,327 | -0.47(-0.55%) |
Feb 17, 2016 | 85.01 | 86.13 | 84.94 | 85.95 | 2,529,816 | +1.56(+1.85%) |
Feb 16, 2016 | 83.75 | 84.43 | 83.41 | 84.40 | 2,543,029 | +1.60(+1.94%) |
Feb 12, 2016 | 82.27 | 82.79 | 82.79 | 82.79 | 3,288,056 | +1.36(+1.66%) |
Feb 11, 2016 | 80.94 | 81.97 | 80.57 | 81.44 | 3,904,129 | -0.74(-0.90%) |
Feb 10, 2016 | 82.57 | 83.59 | 82.11 | 82.17 | 5,666,832 | +0.22(+0.27%) |
Feb 09, 2016 | 80.97 | 82.76 | 80.84 | 81.95 | 5,390,354 | +0.07(+0.09%) |
Feb 08, 2016 | 82.24 | 82.36 | 80.63 | 81.88 | 5,844,267 | -1.39(-1.67%) |
Feb 05, 2016 | 85.12 | 85.12 | 82.97 | 83.27 | 3,496,674 | -2.24(-2.62%) |
Feb 04, 2016 | 85.19 | 86.07 | 84.77 | 85.51 | 4,009,521 | +0.00(+0.00%) |
Feb 03, 2016 | 85.79 | 85.94 | 83.92 | 85.51 | 4,713,212 | +0.23(+0.27%) |
Feb 02, 2016 | 86.19 | 86.32 | 85.03 | 85.28 | 2,388,805 | -1.57(-1.80%) |