Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.83 | 90.18 | 89.41 | 89.78 | 544,241 | -0.61(-0.68%) |
Apr 28, 2016 | 89.73 | 90.88 | 89.64 | 90.39 | 591,522 | -0.11(-0.12%) |
Apr 27, 2016 | 90.49 | 90.72 | 89.92 | 90.50 | 756,520 | -0.46(-0.50%) |
Apr 26, 2016 | 91.09 | 91.45 | 90.75 | 90.95 | 491,909 | -0.18(-0.20%) |
Apr 25, 2016 | 90.32 | 91.14 | 90.25 | 91.14 | 417,119 | +0.40(+0.44%) |
Apr 22, 2016 | 90.54 | 90.80 | 90.03 | 90.74 | 454,651 | +0.06(+0.06%) |
Apr 21, 2016 | 90.76 | 91.24 | 90.51 | 90.68 | 636,343 | -1.85(-2.00%) |
Apr 20, 2016 | 92.10 | 93.12 | 92.10 | 92.53 | 543,608 | -0.48(-0.52%) |
Apr 19, 2016 | 92.93 | 93.06 | 92.40 | 93.01 | 817,884 | +1.94(+2.13%) |
Apr 18, 2016 | 90.46 | 91.23 | 90.41 | 91.07 | 415,231 | -0.05(-0.05%) |
Apr 15, 2016 | 90.76 | 91.20 | 90.69 | 91.12 | 513,824 | +0.63(+0.70%) |
Apr 14, 2016 | 90.32 | 90.76 | 90.08 | 90.49 | 523,486 | -0.10(-0.11%) |
Apr 13, 2016 | 90.59 | 90.80 | 90.07 | 90.59 | 597,929 | +0.39(+0.43%) |
Apr 12, 2016 | 89.76 | 90.28 | 89.16 | 90.20 | 657,356 | +1.12(+1.26%) |
Apr 11, 2016 | 89.53 | 89.97 | 89.08 | 89.08 | 420,251 | -0.23(-0.26%) |
Apr 08, 2016 | 89.14 | 89.58 | 88.83 | 89.31 | 636,717 | +0.64(+0.72%) |
Apr 07, 2016 | 89.48 | 89.81 | 88.46 | 88.67 | 596,094 | -0.51(-0.57%) |
Apr 06, 2016 | 88.33 | 89.27 | 88.21 | 89.18 | 517,857 | +1.01(+1.15%) |
Apr 05, 2016 | 88.58 | 88.68 | 88.11 | 88.17 | 596,555 | -1.38(-1.55%) |
Apr 04, 2016 | 90.02 | 90.06 | 89.25 | 89.55 | 871,184 | +0.50(+0.56%) |
Apr 01, 2016 | 87.96 | 89.13 | 87.83 | 89.06 | 588,512 | -0.34(-0.38%) |
Mar 31, 2016 | 89.62 | 89.93 | 89.33 | 89.40 | 387,290 | -0.69(-0.76%) |
Mar 30, 2016 | 90.66 | 90.78 | 89.84 | 90.08 | 1,206,461 | +0.69(+0.77%) |
Mar 29, 2016 | 88.77 | 89.42 | 88.29 | 89.40 | 693,933 | +1.27(+1.44%) |
Mar 28, 2016 | 88.67 | 88.67 | 87.99 | 88.13 | 404,403 | +0.05(+0.06%) |
Mar 24, 2016 | 87.13 | 88.08 | 88.08 | 88.08 | 480,008 | +0.15(+0.17%) |
Mar 23, 2016 | 88.67 | 88.70 | 87.76 | 87.93 | 1,893,261 | -0.41(-0.47%) |
Mar 22, 2016 | 87.61 | 88.67 | 87.59 | 88.34 | 1,034,400 | -0.67(-0.75%) |
Mar 21, 2016 | 88.49 | 89.29 | 88.48 | 89.01 | 888,041 | -0.90(-1.00%) |
Mar 18, 2016 | 89.77 | 90.20 | 89.66 | 89.92 | 668,508 | -0.40(-0.44%) |
Mar 17, 2016 | 89.47 | 90.55 | 89.30 | 90.32 | 602,699 | +0.62(+0.69%) |
Mar 16, 2016 | 88.73 | 89.84 | 88.64 | 89.69 | 620,572 | +0.67(+0.75%) |
Mar 15, 2016 | 88.82 | 89.16 | 88.72 | 89.02 | 460,951 | -0.41(-0.45%) |
Mar 14, 2016 | 89.42 | 89.73 | 89.19 | 89.43 | 645,166 | +0.07(+0.08%) |
Mar 11, 2016 | 89.07 | 89.53 | 89.01 | 89.35 | 888,604 | +1.19(+1.34%) |
Mar 10, 2016 | 88.56 | 89.02 | 87.31 | 88.17 | 1,078,434 | -0.31(-0.35%) |
Mar 09, 2016 | 88.58 | 88.90 | 88.25 | 88.48 | 598,110 | +0.51(+0.58%) |
Mar 08, 2016 | 87.64 | 88.24 | 87.23 | 87.96 | 448,556 | +0.40(+0.45%) |
Mar 07, 2016 | 86.91 | 87.95 | 86.79 | 87.56 | 577,405 | -0.52(-0.59%) |
Mar 04, 2016 | 88.03 | 88.58 | 87.85 | 88.09 | 800,969 | +0.83(+0.95%) |
Mar 03, 2016 | 86.69 | 87.46 | 86.50 | 87.26 | 1,017,544 | +0.37(+0.43%) |
Mar 02, 2016 | 85.91 | 86.91 | 85.65 | 86.88 | 1,035,765 | -0.11(-0.12%) |
Mar 01, 2016 | 86.64 | 87.14 | 86.26 | 86.99 | 1,295,725 | +1.96(+2.31%) |
Feb 29, 2016 | 85.16 | 86.02 | 84.95 | 85.03 | 538,664 | -0.70(-0.82%) |
Feb 26, 2016 | 86.79 | 86.90 | 85.29 | 85.73 | 715,739 | -1.22(-1.40%) |
Feb 25, 2016 | 86.49 | 86.99 | 86.09 | 86.95 | 762,538 | +0.90(+1.05%) |
Feb 24, 2016 | 84.80 | 86.12 | 84.56 | 86.05 | 785,876 | +0.61(+0.71%) |
Feb 23, 2016 | 85.90 | 86.26 | 85.32 | 85.44 | 761,371 | -0.45(-0.52%) |
Feb 22, 2016 | 85.57 | 86.18 | 85.57 | 85.89 | 858,800 | +0.24(+0.28%) |
Feb 19, 2016 | 85.13 | 85.83 | 84.98 | 85.66 | 999,896 | +0.39(+0.46%) |
Feb 18, 2016 | 86.06 | 86.06 | 85.15 | 85.26 | 686,852 | -0.68(-0.79%) |
Feb 17, 2016 | 85.41 | 86.44 | 85.30 | 85.94 | 1,209,707 | +0.97(+1.14%) |
Feb 16, 2016 | 85.30 | 85.35 | 84.25 | 84.98 | 822,693 | +0.94(+1.12%) |
Feb 12, 2016 | 83.52 | 84.03 | 84.03 | 84.03 | 714,713 | +0.93(+1.11%) |
Feb 11, 2016 | 82.99 | 83.36 | 82.55 | 83.11 | 1,117,544 | -1.21(-1.44%) |
Feb 10, 2016 | 85.04 | 85.16 | 84.21 | 84.32 | 637,853 | -0.45(-0.53%) |
Feb 09, 2016 | 83.93 | 85.32 | 83.90 | 84.77 | 740,145 | +0.20(+0.24%) |
Feb 08, 2016 | 84.58 | 84.91 | 83.86 | 84.57 | 833,676 | -0.93(-1.09%) |
Feb 05, 2016 | 86.02 | 86.12 | 85.18 | 85.50 | 1,185,646 | -2.10(-2.39%) |
Feb 04, 2016 | 87.71 | 88.05 | 87.21 | 87.60 | 1,201,212 | -2.32(-2.58%) |
Feb 03, 2016 | 90.49 | 90.53 | 88.94 | 89.91 | 810,536 | +0.51(+0.57%) |
Feb 02, 2016 | 89.98 | 90.05 | 89.10 | 89.40 | 569,659 | -0.72(-0.80%) |