Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.50 | 90.56 | 88.21 | 90.03 | 13,968,018 | -0.25(-0.28%) |
Apr 28, 2016 | 91.50 | 92.67 | 90.09 | 90.28 | 11,470,966 | -0.76(-0.83%) |
Apr 27, 2016 | 92.18 | 92.50 | 90.21 | 91.04 | 12,211,937 | -1.39(-1.50%) |
Apr 26, 2016 | 93.50 | 93.55 | 91.25 | 92.43 | 15,324,240 | -1.13(-1.21%) |
Apr 25, 2016 | 95.70 | 95.71 | 92.80 | 93.56 | 14,983,303 | -2.34(-2.44%) |
Apr 22, 2016 | 94.85 | 96.69 | 94.21 | 95.90 | 15,806,320 | +0.92(+0.97%) |
Apr 21, 2016 | 97.31 | 97.38 | 94.78 | 94.98 | 19,912,276 | -1.79(-1.85%) |
Apr 20, 2016 | 94.34 | 96.98 | 93.14 | 96.77 | 26,605,192 | +2.43(+2.58%) |
Apr 19, 2016 | 99.49 | 101.37 | 94.20 | 94.34 | 55,716,580 | -14.06(-12.97%) |
Apr 18, 2016 | 109.90 | 110.70 | 106.02 | 108.40 | 32,577,656 | -3.11(-2.79%) |
Apr 15, 2016 | 110.64 | 111.85 | 109.78 | 111.51 | 11,746,065 | +1.09(+0.99%) |
Apr 14, 2016 | 110.01 | 111.64 | 109.15 | 110.42 | 9,549,222 | +0.77(+0.70%) |
Apr 13, 2016 | 108.00 | 111.28 | 107.88 | 109.65 | 16,697,371 | +2.67(+2.50%) |
Apr 12, 2016 | 103.15 | 107.22 | 102.21 | 106.98 | 12,429,472 | +4.30(+4.19%) |
Apr 11, 2016 | 104.04 | 104.98 | 102.62 | 102.68 | 7,449,048 | -1.13(-1.09%) |
Apr 08, 2016 | 105.12 | 105.33 | 102.82 | 103.81 | 7,857,592 | -0.64(-0.61%) |
Apr 07, 2016 | 104.31 | 106.44 | 103.60 | 104.45 | 10,772,501 | -0.38(-0.36%) |
Apr 06, 2016 | 105.30 | 106.44 | 104.25 | 104.83 | 9,604,893 | -0.11(-0.10%) |
Apr 05, 2016 | 103.47 | 105.75 | 103.25 | 104.94 | 10,056,519 | +0.59(+0.57%) |
Apr 04, 2016 | 105.90 | 105.92 | 103.20 | 104.35 | 10,935,355 | -1.35(-1.28%) |
Apr 01, 2016 | 102.93 | 105.79 | 102.47 | 105.70 | 14,182,359 | +3.47(+3.39%) |
Mar 31, 2016 | 102.43 | 103.53 | 101.05 | 102.23 | 9,746,389 | +0.04(+0.04%) |
Mar 30, 2016 | 104.65 | 104.91 | 101.48 | 102.19 | 14,703,111 | -1.94(-1.86%) |
Mar 29, 2016 | 101.08 | 104.33 | 101.00 | 104.13 | 16,004,643 | +2.92(+2.89%) |
Mar 28, 2016 | 98.34 | 101.44 | 97.82 | 101.21 | 12,429,304 | +2.85(+2.90%) |
Mar 24, 2016 | 98.64 | 98.36 | 98.36 | 98.36 | 10,671,100 | -1.23(-1.24%) |
Mar 23, 2016 | 99.75 | 100.39 | 98.81 | 99.59 | 8,312,274 | -0.25(-0.25%) |
Mar 22, 2016 | 100.48 | 101.52 | 99.20 | 99.84 | 9,066,412 | -1.22(-1.21%) |
Mar 21, 2016 | 101.15 | 102.10 | 99.50 | 101.06 | 9,573,624 | -0.06(-0.06%) |
Mar 18, 2016 | 100.50 | 102.41 | 100.01 | 101.12 | 15,453,454 | +1.40(+1.40%) |
Mar 17, 2016 | 99.05 | 101.39 | 99.00 | 99.72 | 13,819,348 | +0.37(+0.37%) |
Mar 16, 2016 | 97.53 | 99.73 | 97.50 | 99.35 | 12,624,840 | +1.49(+1.52%) |
Mar 15, 2016 | 97.87 | 98.51 | 96.43 | 97.86 | 9,686,543 | -0.27(-0.28%) |
Mar 14, 2016 | 97.20 | 99.42 | 97.17 | 98.13 | 11,247,647 | +0.47(+0.48%) |
Mar 11, 2016 | 99.51 | 99.60 | 96.05 | 97.66 | 15,114,299 | +0.30(+0.31%) |
Mar 10, 2016 | 98.18 | 99.74 | 95.45 | 97.36 | 16,993,622 | -0.64(-0.65%) |
Mar 09, 2016 | 96.82 | 98.37 | 95.00 | 98.00 | 12,285,658 | +1.77(+1.84%) |
Mar 08, 2016 | 95.00 | 98.28 | 94.50 | 96.23 | 14,784,678 | +0.74(+0.77%) |
Mar 07, 2016 | 101.00 | 101.79 | 95.25 | 95.49 | 23,888,534 | -6.09(-6.00%) |
Mar 04, 2016 | 98.76 | 100.50 | 98.32 | 101.58 | 23,414,622 | +3.65(+3.73%) |
Mar 03, 2016 | 97.83 | 98.35 | 95.39 | 97.93 | 15,315,687 | +0.32(+0.33%) |
Mar 02, 2016 | 98.01 | 99.48 | 95.90 | 97.61 | 19,098,492 | -0.69(-0.70%) |
Mar 01, 2016 | 94.58 | 99.16 | 93.61 | 98.30 | 17,021,722 | +4.89(+5.23%) |
Feb 29, 2016 | 94.81 | 97.20 | 93.34 | 93.41 | 13,652,493 | -1.38(-1.46%) |
Feb 26, 2016 | 95.30 | 97.48 | 94.25 | 94.79 | 16,975,152 | +0.26(+0.28%) |
Feb 25, 2016 | 91.08 | 94.81 | 90.21 | 94.53 | 17,881,898 | +2.92(+3.19%) |
Feb 24, 2016 | 88.50 | 91.76 | 86.72 | 91.61 | 15,954,014 | +2.49(+2.79%) |
Feb 23, 2016 | 91.40 | 92.49 | 89.05 | 89.12 | 12,736,405 | -2.81(-3.06%) |
Feb 22, 2016 | 90.75 | 93.11 | 88.31 | 91.93 | 16,313,836 | +2.70(+3.03%) |
Feb 19, 2016 | 89.98 | 91.40 | 88.03 | 89.23 | 14,259,205 | -1.26(-1.39%) |
Feb 18, 2016 | 94.80 | 94.90 | 90.31 | 90.49 | 17,687,280 | -4.27(-4.51%) |
Feb 17, 2016 | 90.13 | 94.77 | 89.64 | 94.76 | 18,296,644 | +5.71(+6.41%) |
Feb 16, 2016 | 89.00 | 90.14 | 87.54 | 89.05 | 16,350,391 | +1.65(+1.89%) |
Feb 12, 2016 | 86.64 | 87.40 | 87.40 | 87.40 | 19,067,700 | +1.05(+1.22%) |
Feb 11, 2016 | 87.42 | 88.38 | 82.91 | 86.35 | 21,804,616 | -2.10(-2.37%) |
Feb 10, 2016 | 89.00 | 92.21 | 87.42 | 88.45 | 23,135,116 | +2.32(+2.69%) |
Feb 09, 2016 | 81.75 | 88.40 | 81.55 | 86.13 | 25,878,886 | +2.81(+3.37%) |
Feb 08, 2016 | 80.57 | 84.70 | 80.57 | 83.32 | 25,021,348 | +0.53(+0.64%) |
Feb 05, 2016 | 88.23 | 88.95 | 81.86 | 82.79 | 25,929,256 | -6.92(-7.71%) |
Feb 04, 2016 | 89.50 | 91.25 | 86.54 | 89.71 | 19,095,840 | -1.03(-1.14%) |
Feb 03, 2016 | 92.41 | 92.69 | 86.14 | 90.74 | 27,445,996 | -0.75(-0.82%) |
Feb 02, 2016 | 95.54 | 96.65 | 90.73 | 91.49 | 21,897,066 | -2.60(-2.76%) |