Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.56 | 100.56 | 98.10 | 99.34 | 175,852 | -1.62(-1.60%) |
Apr 28, 2016 | 103.56 | 103.88 | 100.55 | 100.96 | 154,846 | -3.35(-3.21%) |
Apr 27, 2016 | 104.31 | 105.55 | 103.08 | 104.31 | 96,041 | -0.08(-0.08%) |
Apr 26, 2016 | 102.83 | 104.90 | 102.00 | 104.39 | 135,569 | +1.90(+1.85%) |
Apr 25, 2016 | 103.36 | 103.78 | 101.96 | 102.49 | 120,454 | -1.07(-1.03%) |
Apr 22, 2016 | 102.76 | 104.01 | 102.16 | 103.56 | 85,551 | +0.49(+0.48%) |
Apr 21, 2016 | 103.37 | 104.38 | 102.26 | 103.07 | 139,521 | -0.76(-0.73%) |
Apr 20, 2016 | 102.71 | 104.37 | 102.04 | 103.83 | 95,581 | +1.29(+1.26%) |
Apr 19, 2016 | 104.37 | 104.84 | 102.17 | 102.54 | 140,037 | -2.01(-1.92%) |
Apr 18, 2016 | 104.71 | 104.87 | 103.72 | 104.55 | 90,655 | -1.04(-0.98%) |
Apr 15, 2016 | 103.22 | 106.27 | 102.34 | 105.59 | 169,123 | +1.64(+1.58%) |
Apr 14, 2016 | 103.57 | 104.49 | 102.55 | 103.95 | 100,116 | +0.26(+0.25%) |
Apr 13, 2016 | 101.09 | 103.90 | 99.52 | 103.69 | 107,126 | +3.11(+3.09%) |
Apr 12, 2016 | 99.46 | 100.78 | 98.74 | 100.58 | 113,708 | +0.79(+0.79%) |
Apr 11, 2016 | 101.35 | 101.95 | 99.25 | 99.79 | 85,008 | -1.70(-1.68%) |
Apr 08, 2016 | 102.13 | 102.13 | 100.43 | 101.49 | 80,840 | +0.09(+0.09%) |
Apr 07, 2016 | 102.57 | 102.57 | 100.29 | 101.40 | 112,795 | -1.54(-1.50%) |
Apr 06, 2016 | 101.19 | 102.99 | 100.71 | 102.94 | 88,201 | +1.95(+1.93%) |
Apr 05, 2016 | 101.80 | 101.83 | 100.05 | 100.99 | 175,999 | -1.19(-1.16%) |
Apr 04, 2016 | 102.62 | 104.06 | 102.01 | 102.18 | 100,172 | -0.89(-0.86%) |
Apr 01, 2016 | 103.61 | 104.08 | 102.18 | 103.07 | 132,708 | -1.03(-0.99%) |
Mar 31, 2016 | 104.66 | 105.71 | 103.74 | 104.10 | 262,036 | -0.70(-0.67%) |
Mar 30, 2016 | 103.51 | 104.99 | 102.63 | 104.80 | 142,302 | +1.18(+1.14%) |
Mar 29, 2016 | 98.68 | 103.68 | 98.11 | 103.62 | 174,902 | +4.96(+5.03%) |
Mar 28, 2016 | 98.27 | 99.20 | 97.24 | 98.66 | 99,998 | +0.48(+0.49%) |
Mar 24, 2016 | 98.62 | 98.18 | 98.18 | 98.18 | 106,800 | -0.84(-0.85%) |
Mar 23, 2016 | 100.01 | 100.19 | 98.55 | 99.02 | 155,338 | -0.91(-0.91%) |
Mar 22, 2016 | 99.88 | 100.57 | 98.99 | 99.93 | 163,962 | -0.34(-0.34%) |
Mar 21, 2016 | 98.77 | 101.05 | 98.17 | 100.27 | 212,090 | +1.12(+1.13%) |
Mar 18, 2016 | 96.30 | 99.54 | 94.28 | 99.15 | 289,542 | +3.33(+3.48%) |
Mar 17, 2016 | 97.19 | 97.19 | 94.48 | 95.82 | 206,987 | -1.52(-1.56%) |
Mar 16, 2016 | 95.80 | 97.75 | 95.56 | 97.34 | 227,232 | +1.61(+1.68%) |
Mar 15, 2016 | 97.07 | 97.17 | 95.04 | 95.73 | 201,448 | -1.98(-2.03%) |
Mar 14, 2016 | 95.94 | 98.58 | 94.15 | 97.71 | 215,801 | +1.32(+1.37%) |
Mar 11, 2016 | 93.62 | 96.52 | 93.43 | 96.39 | 189,965 | +3.40(+3.66%) |
Mar 10, 2016 | 92.29 | 93.45 | 92.01 | 92.99 | 177,100 | +1.14(+1.24%) |
Mar 09, 2016 | 91.96 | 92.58 | 91.25 | 91.85 | 175,604 | +0.05(+0.05%) |
Mar 08, 2016 | 91.94 | 92.98 | 91.64 | 91.80 | 114,244 | -0.30(-0.33%) |
Mar 07, 2016 | 91.24 | 92.81 | 91.00 | 92.10 | 163,159 | +0.03(+0.03%) |
Mar 04, 2016 | 91.93 | 92.65 | 90.86 | 92.07 | 140,730 | +0.12(+0.13%) |
Mar 03, 2016 | 92.60 | 92.90 | 91.10 | 91.95 | 128,552 | -0.96(-1.03%) |
Mar 02, 2016 | 93.30 | 93.65 | 92.01 | 92.91 | 131,209 | -0.41(-0.44%) |
Mar 01, 2016 | 92.11 | 93.89 | 89.86 | 93.32 | 246,532 | +1.42(+1.55%) |
Feb 29, 2016 | 94.16 | 94.46 | 91.60 | 91.90 | 198,687 | -2.48(-2.63%) |
Feb 26, 2016 | 91.21 | 94.60 | 90.09 | 94.38 | 175,804 | +3.20(+3.51%) |
Feb 25, 2016 | 92.00 | 92.69 | 89.94 | 91.18 | 205,838 | -0.42(-0.46%) |
Feb 24, 2016 | 89.89 | 92.37 | 89.82 | 91.60 | 102,419 | +0.89(+0.98%) |
Feb 23, 2016 | 89.89 | 91.16 | 89.53 | 90.71 | 106,580 | +0.86(+0.96%) |
Feb 22, 2016 | 91.38 | 91.90 | 89.75 | 89.85 | 117,427 | -0.82(-0.90%) |
Feb 19, 2016 | 88.72 | 90.84 | 88.45 | 90.67 | 153,853 | +1.94(+2.19%) |
Feb 18, 2016 | 88.62 | 89.62 | 88.00 | 88.73 | 142,054 | +0.18(+0.20%) |
Feb 17, 2016 | 89.40 | 90.85 | 88.12 | 88.55 | 158,789 | -0.43(-0.48%) |
Feb 16, 2016 | 89.81 | 90.17 | 87.89 | 88.98 | 85,076 | +0.06(+0.07%) |
Feb 12, 2016 | 88.57 | 88.92 | 88.92 | 88.92 | 125,500 | +1.35(+1.54%) |
Feb 11, 2016 | 86.39 | 89.10 | 86.03 | 87.57 | 131,333 | -0.18(-0.21%) |
Feb 10, 2016 | 87.75 | 89.28 | 86.48 | 87.75 | 159,301 | +0.24(+0.27%) |
Feb 09, 2016 | 86.06 | 88.18 | 86.06 | 87.51 | 244,353 | +0.49(+0.56%) |
Feb 08, 2016 | 86.20 | 87.53 | 85.56 | 87.02 | 306,571 | +0.55(+0.64%) |
Feb 05, 2016 | 89.00 | 90.21 | 86.00 | 86.47 | 246,552 | -2.56(-2.88%) |
Feb 04, 2016 | 105.00 | 105.00 | 85.99 | 89.03 | 666,282 | -8.54(-8.75%) |
Feb 03, 2016 | 98.49 | 98.49 | 95.57 | 97.57 | 194,358 | +0.03(+0.03%) |
Feb 02, 2016 | 96.65 | 97.67 | 96.06 | 97.54 | 282,021 | -0.07(-0.07%) |