Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.96 | 100.78 | 99.66 | 100.69 | 2,359,934 | +0.57(+0.57%) |
Apr 28, 2016 | 100.35 | 101.08 | 99.81 | 100.12 | 2,119,640 | -1.03(-1.02%) |
Apr 27, 2016 | 101.60 | 101.80 | 100.45 | 101.16 | 1,729,637 | -0.31(-0.30%) |
Apr 26, 2016 | 101.93 | 102.32 | 101.28 | 101.46 | 1,576,933 | -0.25(-0.24%) |
Apr 25, 2016 | 102.09 | 102.09 | 101.04 | 101.71 | 1,482,489 | -0.21(-0.21%) |
Apr 22, 2016 | 101.14 | 102.05 | 101.01 | 101.92 | 1,894,328 | +1.05(+1.04%) |
Apr 21, 2016 | 104.20 | 104.69 | 100.71 | 100.87 | 3,640,421 | -3.86(-3.69%) |
Apr 20, 2016 | 104.43 | 104.88 | 103.76 | 104.73 | 1,832,815 | +0.49(+0.47%) |
Apr 19, 2016 | 104.75 | 105.23 | 104.04 | 104.25 | 1,531,484 | +0.00(+0.00%) |
Apr 18, 2016 | 102.99 | 104.25 | 102.57 | 104.25 | 1,731,448 | +1.25(+1.21%) |
Apr 15, 2016 | 103.15 | 103.74 | 102.76 | 103.00 | 1,843,528 | +0.19(+0.18%) |
Apr 14, 2016 | 102.94 | 103.78 | 102.58 | 102.81 | 1,785,420 | -0.15(-0.14%) |
Apr 13, 2016 | 102.63 | 103.10 | 101.80 | 102.96 | 1,789,678 | +0.92(+0.90%) |
Apr 12, 2016 | 101.19 | 102.29 | 100.71 | 102.03 | 1,760,782 | +0.73(+0.73%) |
Apr 11, 2016 | 101.52 | 102.60 | 101.30 | 101.30 | 2,725,915 | -0.20(-0.20%) |
Apr 08, 2016 | 101.25 | 101.91 | 100.94 | 101.50 | 1,704,914 | +1.01(+1.00%) |
Apr 07, 2016 | 101.09 | 101.47 | 100.16 | 100.50 | 1,625,118 | -1.33(-1.31%) |
Apr 06, 2016 | 100.81 | 101.93 | 100.42 | 101.83 | 2,154,534 | +1.06(+1.05%) |
Apr 05, 2016 | 102.51 | 102.52 | 100.48 | 100.77 | 2,255,476 | -2.26(-2.19%) |
Apr 04, 2016 | 105.08 | 105.20 | 102.78 | 103.03 | 2,626,190 | -0.22(-0.22%) |
Apr 01, 2016 | 101.44 | 103.40 | 101.20 | 103.25 | 1,756,588 | +1.45(+1.43%) |
Mar 31, 2016 | 102.15 | 102.53 | 101.80 | 101.80 | 1,769,661 | -0.50(-0.49%) |
Mar 30, 2016 | 102.44 | 102.80 | 101.96 | 102.30 | 1,314,653 | +0.27(+0.27%) |
Mar 29, 2016 | 101.28 | 102.08 | 100.77 | 102.03 | 1,118,582 | +0.74(+0.73%) |
Mar 28, 2016 | 101.61 | 101.94 | 101.07 | 101.28 | 1,537,003 | -0.33(-0.33%) |
Mar 24, 2016 | 101.36 | 101.61 | 101.61 | 101.61 | 1,534,700 | +0.03(+0.02%) |
Mar 23, 2016 | 102.03 | 102.14 | 101.08 | 101.59 | 2,327,414 | -0.46(-0.45%) |
Mar 22, 2016 | 102.89 | 102.96 | 101.95 | 102.05 | 1,975,936 | -1.08(-1.05%) |
Mar 21, 2016 | 103.61 | 103.87 | 102.66 | 103.13 | 1,696,902 | -0.92(-0.88%) |
Mar 18, 2016 | 103.03 | 104.10 | 102.56 | 104.04 | 4,373,718 | +1.26(+1.22%) |
Mar 17, 2016 | 101.52 | 103.21 | 101.17 | 102.79 | 2,054,948 | +1.31(+1.29%) |
Mar 16, 2016 | 101.10 | 101.89 | 100.86 | 101.48 | 2,024,473 | -0.04(-0.04%) |
Mar 15, 2016 | 100.55 | 101.95 | 98.12 | 101.52 | 1,741,875 | -0.20(-0.20%) |
Mar 14, 2016 | 101.33 | 102.41 | 100.93 | 101.72 | 2,530,601 | -0.18(-0.17%) |
Mar 11, 2016 | 100.88 | 101.94 | 100.27 | 101.90 | 1,556,935 | +2.00(+2.00%) |
Mar 10, 2016 | 100.22 | 100.96 | 99.13 | 99.91 | 1,989,751 | -0.15(-0.15%) |
Mar 09, 2016 | 99.40 | 100.08 | 98.93 | 100.06 | 1,693,887 | +1.27(+1.29%) |
Mar 08, 2016 | 98.93 | 100.01 | 98.76 | 98.79 | 1,499,546 | -0.91(-0.91%) |
Mar 07, 2016 | 98.98 | 99.71 | 98.21 | 99.69 | 2,197,581 | +0.14(+0.15%) |
Mar 04, 2016 | 99.96 | 99.96 | 98.40 | 99.55 | 2,179,645 | -0.56(-0.56%) |
Mar 03, 2016 | 100.67 | 100.67 | 99.43 | 100.11 | 1,746,813 | -0.44(-0.44%) |
Mar 02, 2016 | 99.49 | 100.63 | 99.34 | 100.55 | 1,473,714 | +0.55(+0.55%) |
Mar 01, 2016 | 98.55 | 100.00 | 97.95 | 100.00 | 2,157,826 | +1.85(+1.89%) |
Feb 29, 2016 | 99.40 | 99.93 | 98.11 | 98.15 | 2,168,887 | -1.68(-1.68%) |
Feb 26, 2016 | 101.30 | 101.83 | 99.80 | 99.83 | 1,967,759 | -0.75(-0.74%) |
Feb 25, 2016 | 99.17 | 100.62 | 99.00 | 100.58 | 2,665,664 | +1.88(+1.90%) |
Feb 24, 2016 | 97.34 | 98.97 | 97.34 | 98.70 | 1,544,424 | +0.41(+0.41%) |
Feb 23, 2016 | 99.08 | 99.18 | 98.11 | 98.29 | 1,549,990 | -1.18(-1.19%) |
Feb 22, 2016 | 99.25 | 99.97 | 98.66 | 99.47 | 1,508,451 | +1.21(+1.23%) |
Feb 19, 2016 | 98.28 | 98.99 | 97.76 | 98.27 | 2,474,694 | -0.59(-0.59%) |
Feb 18, 2016 | 99.32 | 99.80 | 98.40 | 98.85 | 2,599,063 | -0.47(-0.47%) |
Feb 17, 2016 | 98.75 | 99.71 | 98.30 | 99.32 | 2,195,171 | +1.05(+1.07%) |
Feb 16, 2016 | 97.90 | 98.92 | 96.87 | 98.27 | 3,451,025 | +1.16(+1.19%) |
Feb 12, 2016 | 95.15 | 97.11 | 97.11 | 97.11 | 2,217,888 | +2.95(+3.13%) |
Feb 11, 2016 | 93.20 | 94.70 | 92.91 | 94.16 | 2,542,146 | -0.72(-0.76%) |
Feb 10, 2016 | 94.99 | 95.38 | 93.98 | 94.89 | 2,861,807 | +0.94(+1.00%) |
Feb 09, 2016 | 90.75 | 94.50 | 90.75 | 93.94 | 2,721,801 | +1.44(+1.55%) |
Feb 08, 2016 | 94.83 | 94.83 | 91.70 | 92.51 | 5,582,938 | -2.85(-2.99%) |
Feb 05, 2016 | 96.00 | 96.29 | 94.96 | 95.36 | 3,199,874 | -0.82(-0.86%) |
Feb 04, 2016 | 95.37 | 96.32 | 94.79 | 96.19 | 3,269,149 | +0.33(+0.35%) |
Feb 03, 2016 | 96.15 | 96.18 | 93.93 | 95.85 | 2,484,398 | +0.31(+0.32%) |
Feb 02, 2016 | 95.19 | 96.01 | 95.06 | 95.55 | 2,589,600 | -0.69(-0.72%) |