Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.93 | 91.23 | 90.79 | 91.06 | 1,007,456 | -0.04(-0.04%) |
Apr 28, 2016 | 90.73 | 91.12 | 90.69 | 91.10 | 2,298,957 | +0.48(+0.52%) |
Apr 27, 2016 | 90.41 | 90.69 | 90.16 | 90.62 | 855,256 | +0.55(+0.61%) |
Apr 26, 2016 | 90.21 | 90.22 | 90.04 | 90.08 | 1,030,534 | -0.04(-0.04%) |
Apr 25, 2016 | 90.31 | 90.42 | 90.12 | 90.12 | 1,448,275 | -0.10(-0.11%) |
Apr 22, 2016 | 90.36 | 90.43 | 90.22 | 90.22 | 937,733 | -0.06(-0.06%) |
Apr 21, 2016 | 90.25 | 90.39 | 90.10 | 90.27 | 1,057,178 | -0.11(-0.12%) |
Apr 20, 2016 | 90.77 | 91.00 | 90.37 | 90.39 | 796,741 | -0.38(-0.42%) |
Apr 19, 2016 | 90.69 | 90.81 | 90.61 | 90.77 | 781,727 | +0.16(+0.17%) |
Apr 18, 2016 | 90.45 | 90.61 | 90.39 | 90.61 | 952,556 | -0.02(-0.02%) |
Apr 15, 2016 | 90.31 | 90.69 | 90.27 | 90.62 | 683,341 | +0.33(+0.36%) |
Apr 14, 2016 | 90.27 | 90.79 | 90.22 | 90.30 | 1,542,300 | -0.21(-0.24%) |
Apr 13, 2016 | 90.35 | 90.61 | 90.29 | 90.51 | 1,021,485 | +0.08(+0.09%) |
Apr 12, 2016 | 90.63 | 90.63 | 90.39 | 90.43 | 1,658,262 | -0.38(-0.42%) |
Apr 11, 2016 | 90.88 | 91.06 | 90.73 | 90.81 | 865,402 | -0.23(-0.25%) |
Apr 08, 2016 | 91.15 | 91.15 | 90.94 | 91.04 | 970,788 | -0.18(-0.20%) |
Apr 07, 2016 | 91.14 | 91.26 | 91.07 | 91.23 | 1,535,766 | +0.32(+0.35%) |
Apr 06, 2016 | 91.00 | 91.11 | 90.67 | 90.91 | 3,461,920 | -0.24(-0.26%) |
Apr 05, 2016 | 91.15 | 91.24 | 90.99 | 91.15 | 2,292,340 | +0.10(+0.10%) |
Apr 04, 2016 | 91.04 | 91.13 | 90.95 | 91.05 | 3,380,559 | +0.11(+0.12%) |
Apr 01, 2016 | 90.99 | 91.06 | 90.69 | 90.94 | 2,906,193 | +0.07(+0.08%) |
Mar 31, 2016 | 90.84 | 90.95 | 90.73 | 90.87 | 2,148,319 | +0.10(+0.10%) |
Mar 30, 2016 | 90.61 | 90.79 | 90.52 | 90.77 | 948,910 | +0.06(+0.06%) |
Mar 29, 2016 | 90.00 | 90.76 | 89.93 | 90.72 | 2,221,892 | +0.94(+1.05%) |
Mar 28, 2016 | 89.69 | 89.85 | 89.63 | 89.77 | 1,107,024 | +0.11(+0.12%) |
Mar 24, 2016 | 89.78 | 89.66 | 89.66 | 89.66 | 1,546,095 | -0.21(-0.23%) |
Mar 23, 2016 | 89.77 | 89.96 | 89.77 | 89.87 | 950,661 | +0.10(+0.11%) |
Mar 22, 2016 | 90.13 | 90.13 | 89.75 | 89.77 | 1,298,162 | -0.23(-0.26%) |
Mar 21, 2016 | 89.89 | 90.21 | 89.75 | 90.00 | 1,276,334 | +0.02(+0.03%) |
Mar 18, 2016 | 90.08 | 90.19 | 89.71 | 89.98 | 1,665,530 | +0.30(+0.34%) |
Mar 17, 2016 | 89.66 | 89.97 | 89.57 | 89.68 | 2,430,755 | +0.20(+0.22%) |
Mar 16, 2016 | 88.74 | 89.49 | 88.71 | 89.48 | 1,038,962 | +0.94(+1.07%) |
Mar 15, 2016 | 88.74 | 88.85 | 88.51 | 88.54 | 1,044,831 | -0.17(-0.20%) |
Mar 14, 2016 | 88.80 | 88.91 | 88.70 | 88.71 | 948,738 | -0.10(-0.12%) |
Mar 11, 2016 | 88.93 | 88.93 | 88.65 | 88.82 | 732,349 | -0.03(-0.04%) |
Mar 10, 2016 | 89.21 | 89.31 | 88.73 | 88.85 | 1,412,571 | -0.31(-0.35%) |
Mar 09, 2016 | 88.98 | 89.31 | 88.97 | 89.16 | 837,798 | -0.06(-0.06%) |
Mar 08, 2016 | 89.15 | 89.28 | 89.07 | 89.21 | 963,645 | +0.34(+0.38%) |
Mar 07, 2016 | 89.12 | 89.13 | 88.81 | 88.87 | 1,018,712 | -0.36(-0.40%) |
Mar 04, 2016 | 89.46 | 89.56 | 89.07 | 89.23 | 2,585,675 | -0.28(-0.31%) |
Mar 03, 2016 | 89.31 | 89.61 | 89.28 | 89.51 | 1,348,373 | +0.18(+0.20%) |
Mar 02, 2016 | 88.95 | 89.32 | 88.95 | 89.32 | 2,649,085 | +0.19(+0.21%) |
Mar 01, 2016 | 89.47 | 89.56 | 88.96 | 89.13 | 4,428,948 | -0.25(-0.27%) |
Feb 29, 2016 | 89.16 | 89.43 | 89.06 | 89.38 | 2,300,683 | +0.30(+0.34%) |
Feb 26, 2016 | 88.96 | 89.15 | 88.91 | 89.08 | 1,086,006 | -0.23(-0.26%) |
Feb 25, 2016 | 88.99 | 89.43 | 88.98 | 89.31 | 1,805,752 | +0.36(+0.41%) |
Feb 24, 2016 | 88.89 | 89.27 | 88.84 | 88.94 | 894,048 | +0.20(+0.22%) |
Feb 23, 2016 | 88.20 | 88.74 | 88.20 | 88.74 | 627,472 | +0.27(+0.30%) |
Feb 22, 2016 | 88.36 | 88.50 | 88.27 | 88.47 | 622,503 | +0.21(+0.24%) |
Feb 19, 2016 | 88.24 | 88.44 | 88.13 | 88.26 | 831,958 | +0.07(+0.08%) |
Feb 18, 2016 | 88.05 | 88.35 | 87.82 | 88.19 | 1,245,731 | +0.25(+0.28%) |
Feb 17, 2016 | 88.18 | 88.19 | 87.94 | 87.94 | 906,602 | -0.15(-0.17%) |
Feb 16, 2016 | 88.28 | 88.40 | 88.05 | 88.09 | 1,703,054 | -0.36(-0.41%) |
Feb 12, 2016 | 88.65 | 88.46 | 88.46 | 88.46 | 790,647 | -0.33(-0.37%) |
Feb 11, 2016 | 88.66 | 88.94 | 88.51 | 88.79 | 1,627,900 | +0.31(+0.35%) |
Feb 10, 2016 | 88.28 | 88.55 | 88.26 | 88.48 | 1,003,396 | +0.33(+0.37%) |
Feb 09, 2016 | 88.31 | 88.35 | 87.92 | 88.16 | 822,662 | -0.20(-0.22%) |
Feb 08, 2016 | 88.36 | 88.64 | 88.30 | 88.36 | 987,078 | +0.06(+0.07%) |
Feb 05, 2016 | 88.36 | 88.47 | 88.24 | 88.29 | 699,949 | -0.25(-0.28%) |
Feb 04, 2016 | 88.59 | 88.70 | 88.44 | 88.54 | 767,256 | +0.02(+0.02%) |
Feb 03, 2016 | 88.55 | 88.97 | 88.44 | 88.52 | 1,038,065 | +0.11(+0.13%) |
Feb 02, 2016 | 88.36 | 88.50 | 88.32 | 88.41 | 1,339,596 | +0.27(+0.31%) |