Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 101.61 | 102.02 | 100.46 | 101.14 | 37,016,864 | -0.92(-0.90%) |
Apr 28, 2016 | 102.75 | 103.41 | 101.78 | 102.06 | 29,050,408 | -1.18(-1.14%) |
Apr 27, 2016 | 102.94 | 103.45 | 102.42 | 103.23 | 27,090,316 | +0.36(+0.35%) |
Apr 26, 2016 | 102.21 | 102.98 | 101.76 | 102.87 | 33,968,544 | +1.00(+0.98%) |
Apr 25, 2016 | 102.33 | 102.42 | 101.44 | 101.88 | 18,202,388 | -0.73(-0.71%) |
Apr 22, 2016 | 101.59 | 102.68 | 101.58 | 102.61 | 32,353,326 | +1.01(+0.99%) |
Apr 21, 2016 | 102.03 | 102.43 | 101.30 | 101.60 | 22,835,000 | -0.51(-0.50%) |
Apr 20, 2016 | 101.96 | 102.69 | 101.58 | 102.11 | 23,824,638 | +0.15(+0.15%) |
Apr 19, 2016 | 102.06 | 102.62 | 101.51 | 101.96 | 25,827,782 | +0.08(+0.08%) |
Apr 18, 2016 | 100.69 | 101.96 | 100.59 | 101.88 | 21,594,000 | +0.76(+0.76%) |
Apr 15, 2016 | 100.62 | 101.27 | 100.58 | 101.11 | 23,550,630 | +0.25(+0.25%) |
Apr 14, 2016 | 100.94 | 101.34 | 100.60 | 100.86 | 28,402,206 | -0.13(-0.12%) |
Apr 13, 2016 | 99.43 | 101.09 | 99.37 | 100.99 | 45,075,492 | +2.13(+2.16%) |
Apr 12, 2016 | 97.82 | 99.07 | 97.50 | 98.86 | 27,865,008 | +1.05(+1.08%) |
Apr 11, 2016 | 98.68 | 99.39 | 97.78 | 97.80 | 28,739,526 | -0.31(-0.31%) |
Apr 08, 2016 | 98.56 | 98.97 | 97.68 | 98.11 | 29,084,234 | +0.39(+0.40%) |
Apr 07, 2016 | 98.34 | 98.80 | 97.23 | 97.72 | 37,029,740 | -1.34(-1.35%) |
Apr 06, 2016 | 97.95 | 99.15 | 97.64 | 99.06 | 31,315,094 | +1.11(+1.13%) |
Apr 05, 2016 | 98.34 | 98.78 | 97.87 | 97.96 | 36,161,468 | -1.12(-1.13%) |
Apr 04, 2016 | 99.73 | 100.10 | 99.00 | 99.08 | 23,943,368 | -0.84(-0.84%) |
Apr 01, 2016 | 98.56 | 100.01 | 98.44 | 99.92 | 33,343,338 | +0.44(+0.44%) |
Mar 31, 2016 | 99.34 | 99.95 | 99.21 | 99.48 | 31,750,244 | +0.28(+0.28%) |
Mar 30, 2016 | 99.71 | 99.92 | 98.95 | 99.20 | 39,613,772 | +0.01(+0.01%) |
Mar 29, 2016 | 96.25 | 99.21 | 96.00 | 99.19 | 51,989,380 | +2.68(+2.78%) |
Mar 28, 2016 | 96.60 | 96.91 | 95.81 | 96.51 | 23,460,882 | +0.12(+0.12%) |
Mar 24, 2016 | 95.53 | 96.39 | 96.39 | 96.39 | 34,391,964 | +0.29(+0.30%) |
Mar 23, 2016 | 97.60 | 97.64 | 96.03 | 96.10 | 43,642,372 | -1.81(-1.85%) |
Mar 22, 2016 | 97.52 | 98.34 | 97.24 | 97.91 | 26,324,158 | -0.12(-0.12%) |
Mar 21, 2016 | 98.11 | 98.56 | 97.79 | 98.03 | 33,345,840 | -0.23(-0.24%) |
Mar 18, 2016 | 97.51 | 98.57 | 97.45 | 98.26 | 40,728,692 | +0.88(+0.90%) |
Mar 17, 2016 | 95.91 | 97.81 | 95.32 | 97.38 | 46,530,736 | +1.47(+1.53%) |
Mar 16, 2016 | 94.79 | 96.22 | 94.79 | 95.91 | 42,321,704 | +0.67(+0.71%) |
Mar 15, 2016 | 96.11 | 96.17 | 95.05 | 95.24 | 38,213,664 | -1.51(-1.56%) |
Mar 14, 2016 | 96.70 | 97.12 | 96.28 | 96.75 | 27,241,002 | -0.25(-0.26%) |
Mar 11, 2016 | 95.74 | 97.12 | 95.62 | 97.00 | 37,507,700 | +2.04(+2.14%) |
Mar 10, 2016 | 96.01 | 96.36 | 93.96 | 94.96 | 54,127,492 | -0.78(-0.81%) |
Mar 09, 2016 | 95.58 | 95.93 | 95.09 | 95.74 | 28,583,520 | +0.48(+0.51%) |
Mar 08, 2016 | 97.08 | 97.08 | 95.15 | 95.26 | 51,521,796 | -2.36(-2.41%) |
Mar 07, 2016 | 96.11 | 97.71 | 96.11 | 97.62 | 43,201,632 | +1.05(+1.09%) |
Mar 04, 2016 | 95.99 | 97.11 | 95.63 | 96.57 | 42,589,640 | +0.53(+0.55%) |
Mar 03, 2016 | 95.07 | 96.06 | 94.96 | 96.04 | 31,468,418 | +0.99(+1.05%) |
Mar 02, 2016 | 93.94 | 95.11 | 93.77 | 95.05 | 27,813,448 | +0.97(+1.03%) |
Mar 01, 2016 | 92.89 | 94.08 | 92.40 | 94.08 | 40,617,772 | +1.98(+2.15%) |
Feb 29, 2016 | 92.45 | 93.26 | 92.09 | 92.10 | 35,704,804 | -0.41(-0.45%) |
Feb 26, 2016 | 92.39 | 92.76 | 92.07 | 92.51 | 30,647,266 | +0.58(+0.63%) |
Feb 25, 2016 | 91.25 | 91.98 | 90.89 | 91.93 | 25,219,552 | +0.83(+0.92%) |
Feb 24, 2016 | 89.31 | 91.28 | 88.73 | 91.09 | 41,164,324 | +0.87(+0.96%) |
Feb 23, 2016 | 90.76 | 90.98 | 90.14 | 90.22 | 33,301,988 | -0.83(-0.92%) |
Feb 22, 2016 | 90.85 | 91.45 | 90.76 | 91.06 | 32,198,650 | +1.00(+1.12%) |
Feb 19, 2016 | 89.25 | 90.15 | 88.85 | 90.05 | 36,168,932 | +0.45(+0.50%) |
Feb 18, 2016 | 90.11 | 90.22 | 89.24 | 89.60 | 39,085,216 | -0.43(-0.48%) |
Feb 17, 2016 | 89.26 | 90.63 | 89.23 | 90.03 | 45,663,732 | +1.39(+1.57%) |
Feb 16, 2016 | 87.67 | 88.84 | 87.16 | 88.64 | 43,353,200 | +2.05(+2.37%) |
Feb 12, 2016 | 85.76 | 86.59 | 86.59 | 86.59 | 44,727,348 | +1.61(+1.90%) |
Feb 11, 2016 | 84.34 | 85.52 | 83.95 | 84.98 | 64,598,976 | -0.93(-1.09%) |
Feb 10, 2016 | 86.47 | 87.78 | 85.77 | 85.91 | 47,618,196 | +0.04(+0.05%) |
Feb 09, 2016 | 85.28 | 87.08 | 85.18 | 85.87 | 62,296,824 | -0.58(-0.67%) |
Feb 08, 2016 | 86.97 | 86.97 | 85.11 | 86.45 | 68,153,264 | -1.44(-1.64%) |
Feb 05, 2016 | 89.96 | 90.04 | 87.82 | 87.89 | 59,528,896 | -2.47(-2.74%) |
Feb 04, 2016 | 89.65 | 91.41 | 89.62 | 90.37 | 57,092,564 | +0.35(+0.39%) |
Feb 03, 2016 | 90.60 | 90.61 | 87.98 | 90.02 | 61,629,976 | +0.12(+0.13%) |
Feb 02, 2016 | 90.84 | 90.97 | 89.44 | 89.90 | 44,274,616 | -1.98(-2.16%) |