Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.68 | 90.50 | 89.68 | 90.50 | 10,899 | +0.56(+0.62%) |
Apr 28, 2016 | 90.47 | 90.69 | 89.88 | 89.94 | 15,979 | -0.75(-0.83%) |
Apr 27, 2016 | 90.33 | 91.20 | 88.71 | 90.69 | 65,728 | -0.71(-0.77%) |
Apr 26, 2016 | 91.40 | 92.21 | 90.96 | 91.39 | 23,224 | +1.40(+1.56%) |
Apr 25, 2016 | 89.24 | 90.21 | 89.24 | 89.99 | 26,232 | +0.74(+0.83%) |
Apr 22, 2016 | 88.78 | 89.51 | 88.78 | 89.25 | 12,408 | -0.02(-0.02%) |
Apr 21, 2016 | 89.73 | 89.82 | 88.78 | 89.27 | 22,605 | -1.36(-1.50%) |
Apr 20, 2016 | 91.68 | 91.68 | 90.57 | 90.62 | 15,266 | -1.55(-1.68%) |
Apr 19, 2016 | 92.68 | 92.78 | 92.14 | 92.17 | 30,176 | +0.43(+0.47%) |
Apr 18, 2016 | 91.25 | 92.51 | 91.04 | 91.74 | 61,235 | +1.56(+1.73%) |
Apr 15, 2016 | 90.08 | 90.27 | 89.51 | 90.18 | 24,612 | +0.14(+0.16%) |
Apr 14, 2016 | 89.13 | 90.06 | 89.03 | 90.04 | 17,261 | +0.17(+0.19%) |
Apr 13, 2016 | 89.21 | 90.02 | 89.21 | 89.86 | 27,413 | +0.83(+0.94%) |
Apr 12, 2016 | 88.98 | 89.10 | 88.42 | 89.03 | 22,793 | +0.52(+0.59%) |
Apr 11, 2016 | 89.14 | 89.96 | 88.06 | 88.51 | 106,703 | +1.63(+1.87%) |
Apr 08, 2016 | 87.33 | 87.93 | 86.88 | 86.88 | 15,874 | +0.18(+0.21%) |
Apr 07, 2016 | 86.33 | 87.08 | 86.26 | 86.70 | 25,181 | +1.21(+1.42%) |
Apr 06, 2016 | 84.32 | 85.61 | 84.14 | 85.48 | 9,488 | +0.47(+0.55%) |
Apr 05, 2016 | 84.63 | 85.09 | 84.53 | 85.01 | 22,614 | -1.24(-1.44%) |
Apr 04, 2016 | 86.32 | 86.67 | 85.94 | 86.25 | 25,596 | +1.70(+2.01%) |
Apr 01, 2016 | 84.29 | 84.71 | 84.07 | 84.55 | 7,169 | -0.33(-0.38%) |
Mar 31, 2016 | 85.52 | 85.52 | 84.52 | 84.88 | 19,672 | -1.57(-1.82%) |
Mar 30, 2016 | 87.22 | 87.31 | 85.80 | 86.45 | 27,485 | +0.34(+0.40%) |
Mar 29, 2016 | 83.81 | 86.78 | 83.81 | 86.11 | 33,179 | +1.58(+1.87%) |
Mar 28, 2016 | 84.71 | 85.70 | 84.26 | 84.53 | 74,900 | -4.46(-5.01%) |
Mar 24, 2016 | 90.46 | 88.99 | 88.99 | 88.99 | 110,964 | -0.68(-0.75%) |
Mar 23, 2016 | 88.06 | 89.88 | 86.38 | 89.67 | 108,018 | +1.80(+2.05%) |
Mar 22, 2016 | 82.42 | 89.97 | 82.37 | 87.87 | 320,672 | +6.52(+8.02%) |
Mar 21, 2016 | 81.59 | 81.59 | 81.06 | 81.34 | 20,804 | +0.17(+0.21%) |
Mar 18, 2016 | 81.54 | 81.70 | 81.05 | 81.17 | 12,209 | -0.16(-0.20%) |
Mar 17, 2016 | 80.91 | 81.65 | 80.85 | 81.33 | 23,947 | +1.00(+1.25%) |
Mar 16, 2016 | 79.60 | 80.34 | 79.57 | 80.33 | 21,993 | +1.86(+2.37%) |
Mar 15, 2016 | 78.11 | 78.80 | 77.79 | 78.48 | 13,909 | +0.73(+0.94%) |
Mar 14, 2016 | 77.74 | 77.99 | 77.69 | 77.75 | 7,679 | -0.74(-0.94%) |
Mar 11, 2016 | 78.57 | 78.57 | 78.07 | 78.48 | 9,659 | +0.73(+0.94%) |
Mar 10, 2016 | 78.22 | 78.46 | 77.72 | 77.75 | 31,360 | +0.26(+0.34%) |
Mar 09, 2016 | 77.28 | 78.30 | 77.28 | 77.49 | 15,859 | +0.92(+1.20%) |
Mar 08, 2016 | 76.22 | 76.69 | 76.22 | 76.57 | 7,965 | +1.25(+1.66%) |
Mar 07, 2016 | 75.57 | 75.77 | 74.98 | 75.32 | 12,449 | -0.23(-0.30%) |
Mar 04, 2016 | 75.47 | 75.61 | 75.47 | 75.55 | 5,073 | +0.22(+0.29%) |
Mar 03, 2016 | 75.55 | 75.87 | 75.27 | 75.33 | 5,570 | -0.29(-0.38%) |
Mar 02, 2016 | 75.96 | 76.03 | 75.48 | 75.62 | 8,398 | -0.34(-0.45%) |
Mar 01, 2016 | 75.40 | 76.11 | 75.40 | 75.96 | 8,452 | +1.37(+1.84%) |
Feb 29, 2016 | 75.01 | 75.48 | 74.59 | 74.59 | 7,213 | -0.22(-0.29%) |
Feb 26, 2016 | 74.85 | 74.92 | 74.45 | 74.81 | 3,908 | +0.24(+0.33%) |
Feb 25, 2016 | 75.27 | 75.27 | 74.00 | 74.56 | 13,570 | -0.77(-1.02%) |
Feb 24, 2016 | 74.67 | 75.57 | 74.44 | 75.33 | 15,010 | +0.19(+0.25%) |
Feb 23, 2016 | 75.66 | 75.80 | 75.01 | 75.14 | 19,706 | -1.67(-2.17%) |
Feb 22, 2016 | 76.11 | 76.83 | 76.11 | 76.81 | 11,513 | +3.23(+4.38%) |
Feb 19, 2016 | 73.27 | 73.72 | 73.27 | 73.58 | 2,521 | -0.25(-0.34%) |
Feb 18, 2016 | 73.56 | 73.93 | 73.55 | 73.83 | 5,147 | +0.37(+0.50%) |
Feb 17, 2016 | 73.82 | 73.82 | 73.00 | 73.46 | 25,590 | -0.42(-0.57%) |
Feb 16, 2016 | 73.81 | 74.31 | 73.72 | 73.89 | 8,128 | +1.19(+1.63%) |
Feb 12, 2016 | 72.64 | 72.70 | 72.70 | 72.70 | 8,211 | +0.39(+0.54%) |
Feb 11, 2016 | 72.36 | 72.72 | 71.83 | 72.31 | 26,002 | -2.31(-3.09%) |
Feb 10, 2016 | 75.34 | 75.34 | 74.50 | 74.62 | 13,902 | -1.00(-1.32%) |
Feb 09, 2016 | 74.99 | 76.04 | 74.99 | 75.62 | 9,021 | +0.41(+0.54%) |
Feb 08, 2016 | 75.03 | 75.21 | 74.35 | 75.21 | 21,428 | -0.91(-1.20%) |
Feb 05, 2016 | 76.78 | 77.02 | 75.79 | 76.12 | 21,432 | -0.62(-0.81%) |
Feb 04, 2016 | 76.47 | 77.47 | 76.47 | 76.75 | 14,485 | -0.21(-0.27%) |
Feb 03, 2016 | 77.02 | 77.27 | 76.17 | 76.95 | 17,057 | +0.76(+0.99%) |
Feb 02, 2016 | 76.77 | 76.99 | 76.20 | 76.20 | 7,285 | -0.59(-0.77%) |