Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.92 | 92.92 | 91.92 | 91.92 | 5,195 | -2.68(-2.83%) |
Apr 28, 2016 | 94.41 | 95.00 | 94.41 | 94.60 | 659 | +2.72(+2.96%) |
Apr 25, 2016 | 91.88 | 91.88 | 91.88 | 248 | -1.20(-1.29%) | |
Apr 22, 2016 | 92.73 | 93.75 | 92.73 | 93.08 | 4,216 | -1.46(-1.54%) |
Apr 21, 2016 | 95.40 | 95.40 | 94.54 | 94.54 | 846 | -0.36(-0.38%) |
Apr 20, 2016 | 95.00 | 95.70 | 94.90 | 94.90 | 1,254 | +0.90(+0.96%) |
Apr 19, 2016 | 93.54 | 94.00 | 93.54 | 94.00 | 474 | +5.00(+5.62%) |
Apr 18, 2016 | 89.00 | 89.00 | 89.00 | 89.00 | 590 | +0.57(+0.64%) |
Apr 15, 2016 | 88.83 | 88.96 | 88.43 | 88.43 | 12,596 | -0.01(-0.01%) |
Apr 14, 2016 | 88.44 | 88.44 | 88.44 | 88.44 | 396 | +0.91(+1.04%) |
Apr 13, 2016 | 87.31 | 87.53 | 87.31 | 87.53 | 740 | +2.03(+2.37%) |
Apr 12, 2016 | 85.50 | 85.50 | 85.50 | 85.50 | 3,212 | -0.13(-0.15%) |
Apr 11, 2016 | 85.38 | 85.90 | 85.38 | 85.63 | 981 | +0.48(+0.56%) |
Apr 08, 2016 | 84.48 | 85.15 | 84.48 | 85.15 | 1,488 | +1.15(+1.37%) |
Apr 07, 2016 | 83.75 | 84.00 | 83.75 | 84.00 | 1,887 | -1.35(-1.58%) |
Apr 06, 2016 | 85.35 | 85.35 | 85.35 | 85.35 | 233 | +0.08(+0.09%) |
Apr 05, 2016 | 85.27 | 85.27 | 85.27 | 85.27 | 588 | -2.59(-2.94%) |
Apr 04, 2016 | 88.13 | 88.50 | 87.40 | 87.86 | 2,766 | -1.30(-1.45%) |
Apr 01, 2016 | 87.96 | 89.15 | 87.96 | 89.15 | 1,736 | -3.56(-3.84%) |
Mar 31, 2016 | 92.71 | 92.71 | 92.71 | 92.71 | 369 | -0.79(-0.84%) |
Mar 30, 2016 | 92.94 | 93.50 | 92.94 | 93.50 | 686 | +3.15(+3.49%) |
Mar 29, 2016 | 89.02 | 90.35 | 89.02 | 90.35 | 715 | +0.35(+0.39%) |
Mar 28, 2016 | 89.00 | 90.00 | 89.00 | 90.00 | 437 | +0.94(+1.06%) |
Mar 24, 2016 | 89.06 | 89.06 | 89.06 | 0 | -1.23(-1.37%) | |
Mar 23, 2016 | 91.20 | 91.20 | 90.30 | 90.30 | 533 | -0.75(-0.82%) |
Mar 22, 2016 | 90.00 | 91.04 | 90.00 | 91.04 | 476 | +0.02(+0.02%) |
Mar 21, 2016 | 91.58 | 91.61 | 91.02 | 91.02 | 1,161 | -0.68(-0.74%) |
Mar 18, 2016 | 91.56 | 91.70 | 91.56 | 91.70 | 826 | +0.80(+0.88%) |
Mar 17, 2016 | 90.69 | 91.00 | 90.69 | 90.90 | 1,692 | -0.59(-0.64%) |
Mar 16, 2016 | 91.05 | 91.51 | 91.05 | 91.49 | 401 | +2.95(+3.33%) |
Mar 14, 2016 | 88.54 | 88.54 | 88.54 | 21 | -0.09(-0.10%) | |
Mar 11, 2016 | 87.50 | 88.63 | 87.50 | 88.63 | 888 | +4.41(+5.24%) |
Mar 10, 2016 | 83.94 | 84.22 | 83.50 | 84.22 | 489 | -1.43(-1.67%) |
Mar 09, 2016 | 85.75 | 85.75 | 85.65 | 85.65 | 517 | -2.61(-2.96%) |
Mar 08, 2016 | 88.27 | 88.27 | 88.27 | 88.27 | 1,387 | -0.62(-0.70%) |
Mar 07, 2016 | 88.89 | 88.89 | 88.89 | 88.89 | 863 | -2.11(-2.32%) |
Mar 04, 2016 | 90.00 | 91.00 | 90.00 | 91.00 | 971 | +2.88(+3.27%) |
Mar 03, 2016 | 89.15 | 89.25 | 88.12 | 88.12 | 941 | +1.41(+1.63%) |
Mar 02, 2016 | 86.29 | 86.71 | 86.29 | 86.71 | 700 | +2.57(+3.05%) |
Mar 01, 2016 | 84.14 | 84.14 | 84.14 | 84.14 | 837 | +6.08(+7.79%) |
Feb 25, 2016 | 78.06 | 78.06 | 78.06 | 746 | -0.52(-0.66%) | |
Feb 24, 2016 | 78.58 | 78.58 | 78.58 | 78.58 | 125 | -2.25(-2.78%) |
Feb 23, 2016 | 81.25 | 81.25 | 80.83 | 80.83 | 603 | -2.23(-2.68%) |
Feb 22, 2016 | 82.53 | 83.06 | 82.53 | 83.06 | 917 | -0.94(-1.12%) |
Feb 18, 2016 | 84.00 | 84.00 | 84.00 | 840 | +0.95(+1.14%) | |
Feb 17, 2016 | 82.80 | 84.46 | 82.80 | 83.05 | 666 | +1.77(+2.18%) |
Feb 16, 2016 | 80.63 | 81.28 | 80.56 | 81.28 | 3,083 | +2.27(+2.87%) |
Feb 12, 2016 | 79.01 | 79.01 | 79.01 | 0 | +2.21(+2.88%) | |
Feb 11, 2016 | 76.72 | 76.80 | 76.72 | 76.80 | 1,085 | -0.24(-0.31%) |
Feb 10, 2016 | 77.40 | 78.28 | 77.04 | 77.04 | 1,032 | +1.35(+1.78%) |
Feb 09, 2016 | 75.80 | 76.40 | 75.69 | 75.69 | 595 | -1.43(-1.85%) |
Feb 08, 2016 | 77.12 | 77.12 | 77.12 | 77.12 | 555 | -2.70(-3.38%) |
Feb 05, 2016 | 81.53 | 81.65 | 79.82 | 79.82 | 2,285 | -0.02(-0.03%) |
Feb 04, 2016 | 79.05 | 79.84 | 79.05 | 79.84 | 1,167 | -1.16(-1.43%) |
Feb 03, 2016 | 81.80 | 81.80 | 80.00 | 81.00 | 12,319 | +0.57(+0.70%) |
Feb 02, 2016 | 81.00 | 81.00 | 80.33 | 80.43 | 10,716 | -1.10(-1.35%) |