Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.63 | 92.61 | 91.19 | 91.90 | 62,244 | +0.89(+0.98%) |
Apr 28, 2016 | 90.38 | 91.10 | 89.50 | 91.01 | 31,731 | +1.25(+1.39%) |
Apr 27, 2016 | 90.03 | 90.38 | 89.49 | 89.76 | 60,508 | -0.38(-0.43%) |
Apr 26, 2016 | 91.54 | 91.54 | 90.03 | 90.14 | 97,737 | -1.39(-1.52%) |
Apr 25, 2016 | 90.56 | 91.63 | 90.56 | 91.53 | 35,821 | +0.97(+1.07%) |
Apr 22, 2016 | 91.10 | 91.32 | 90.20 | 90.56 | 34,047 | -0.80(-0.88%) |
Apr 21, 2016 | 90.74 | 91.45 | 90.65 | 91.36 | 80,515 | +0.36(+0.39%) |
Apr 20, 2016 | 91.45 | 91.90 | 90.65 | 91.01 | 58,751 | -0.71(-0.78%) |
Apr 19, 2016 | 91.19 | 92.52 | 91.10 | 91.72 | 139,765 | -0.63(-0.68%) |
Apr 18, 2016 | 95.29 | 95.29 | 92.26 | 92.35 | 48,445 | -1.87(-1.99%) |
Apr 15, 2016 | 94.75 | 94.84 | 94.22 | 94.22 | 38,952 | -0.09(-0.09%) |
Apr 14, 2016 | 94.49 | 94.84 | 94.13 | 94.31 | 33,666 | -0.22(-0.24%) |
Apr 13, 2016 | 96.99 | 96.99 | 94.49 | 94.53 | 141,974 | -2.81(-2.89%) |
Apr 12, 2016 | 97.70 | 98.41 | 97.07 | 97.34 | 44,291 | -0.27(-0.27%) |
Apr 11, 2016 | 96.90 | 97.61 | 95.57 | 97.61 | 33,347 | +0.62(+0.64%) |
Apr 08, 2016 | 96.99 | 97.25 | 95.83 | 96.99 | 37,666 | -0.31(-0.32%) |
Apr 07, 2016 | 96.45 | 97.70 | 95.83 | 97.30 | 36,202 | +1.42(+1.48%) |
Apr 06, 2016 | 98.32 | 98.32 | 95.83 | 95.88 | 45,668 | -1.16(-1.20%) |
Apr 05, 2016 | 95.91 | 97.43 | 95.91 | 97.05 | 183,847 | +1.40(+1.46%) |
Apr 04, 2016 | 94.75 | 95.65 | 94.67 | 95.65 | 44,824 | +0.80(+0.85%) |
Apr 01, 2016 | 95.83 | 95.91 | 94.75 | 94.84 | 58,653 | -0.18(-0.19%) |
Mar 31, 2016 | 95.83 | 95.83 | 94.58 | 95.02 | 41,587 | -0.54(-0.56%) |
Mar 30, 2016 | 95.74 | 95.91 | 95.02 | 95.56 | 64,292 | -0.54(-0.56%) |
Mar 29, 2016 | 98.77 | 99.13 | 96.09 | 96.09 | 44,620 | -2.41(-2.45%) |
Mar 28, 2016 | 98.32 | 99.04 | 97.97 | 98.50 | 21,456 | -0.36(-0.36%) |
Mar 24, 2016 | 99.31 | 98.86 | 98.86 | 98.86 | 58,000 | +0.27(+0.27%) |
Mar 23, 2016 | 96.72 | 98.59 | 96.36 | 98.59 | 52,309 | +1.96(+2.03%) |
Mar 22, 2016 | 96.81 | 97.40 | 96.18 | 96.63 | 125,978 | +0.27(+0.28%) |
Mar 21, 2016 | 96.63 | 96.81 | 95.86 | 96.36 | 29,250 | +0.27(+0.28%) |
Mar 18, 2016 | 97.25 | 97.30 | 96.09 | 96.09 | 54,760 | -1.34(-1.37%) |
Mar 17, 2016 | 98.50 | 99.33 | 97.25 | 97.43 | 44,299 | -1.25(-1.27%) |
Mar 16, 2016 | 100.55 | 100.55 | 98.41 | 98.68 | 33,096 | -0.94(-0.94%) |
Mar 15, 2016 | 98.32 | 99.75 | 98.32 | 99.62 | 71,608 | +1.83(+1.87%) |
Mar 14, 2016 | 97.43 | 98.32 | 97.43 | 97.79 | 24,054 | +0.45(+0.46%) |
Mar 11, 2016 | 99.84 | 99.84 | 97.34 | 97.34 | 41,379 | -2.94(-2.94%) |
Mar 10, 2016 | 99.39 | 101.27 | 98.68 | 100.29 | 72,586 | +0.36(+0.36%) |
Mar 09, 2016 | 99.84 | 100.47 | 99.64 | 99.93 | 29,492 | -0.18(-0.18%) |
Mar 08, 2016 | 98.32 | 100.15 | 98.15 | 100.11 | 52,556 | +2.68(+2.75%) |
Mar 07, 2016 | 98.95 | 99.28 | 97.43 | 97.43 | 61,961 | -1.25(-1.26%) |
Mar 04, 2016 | 99.48 | 99.64 | 97.97 | 98.68 | 115,558 | -0.80(-0.81%) |
Mar 03, 2016 | 101.00 | 101.27 | 99.48 | 99.48 | 32,730 | -1.52(-1.50%) |
Mar 02, 2016 | 102.07 | 102.43 | 101.00 | 101.00 | 86,837 | -1.07(-1.05%) |
Mar 01, 2016 | 104.48 | 104.48 | 102.07 | 102.07 | 105,698 | -2.50(-2.39%) |
Feb 29, 2016 | 104.03 | 104.57 | 103.32 | 104.57 | 51,894 | +0.53(+0.51%) |
Feb 26, 2016 | 104.30 | 104.48 | 103.59 | 104.03 | 90,106 | -0.89(-0.85%) |
Feb 25, 2016 | 105.55 | 106.50 | 104.66 | 104.93 | 61,735 | -0.36(-0.34%) |
Feb 24, 2016 | 108.23 | 109.12 | 105.28 | 105.28 | 121,591 | -1.07(-1.01%) |
Feb 23, 2016 | 105.64 | 106.89 | 105.37 | 106.35 | 106,834 | +0.62(+0.59%) |
Feb 22, 2016 | 106.44 | 106.80 | 105.46 | 105.73 | 44,893 | -1.78(-1.66%) |
Feb 19, 2016 | 108.58 | 109.15 | 107.51 | 107.51 | 34,027 | -0.27(-0.25%) |
Feb 18, 2016 | 107.07 | 108.85 | 106.98 | 107.78 | 104,385 | +0.54(+0.50%) |
Feb 17, 2016 | 109.30 | 109.42 | 106.89 | 107.25 | 167,037 | -2.23(-2.04%) |
Feb 16, 2016 | 111.08 | 112.51 | 109.39 | 109.48 | 81,753 | -3.57(-3.16%) |
Feb 12, 2016 | 114.83 | 113.05 | 113.05 | 113.05 | 136,926 | -2.63(-2.28%) |
Feb 11, 2016 | 117.69 | 117.69 | 114.74 | 115.68 | 197,133 | +1.03(+0.89%) |
Feb 10, 2016 | 114.38 | 114.81 | 111.97 | 114.65 | 122,674 | -0.36(-0.31%) |
Feb 09, 2016 | 115.90 | 115.99 | 113.49 | 115.01 | 177,973 | +1.43(+1.26%) |
Feb 08, 2016 | 111.53 | 115.01 | 111.08 | 113.58 | 166,734 | +3.57(+3.24%) |
Feb 05, 2016 | 107.07 | 110.10 | 107.07 | 110.01 | 130,377 | +3.48(+3.27%) |
Feb 04, 2016 | 108.67 | 108.67 | 105.19 | 106.53 | 42,958 | -1.70(-1.57%) |
Feb 03, 2016 | 109.03 | 111.53 | 107.87 | 108.23 | 37,154 | -1.47(-1.34%) |
Feb 02, 2016 | 107.33 | 110.10 | 107.33 | 109.70 | 18,625 | +3.35(+3.15%) |