Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.33 | 93.12 | 91.61 | 92.49 | 5,598,537 | -0.18(-0.20%) |
Apr 28, 2016 | 93.39 | 95.36 | 92.24 | 92.67 | 6,565,201 | -1.14(-1.22%) |
Apr 27, 2016 | 92.72 | 94.03 | 92.07 | 93.81 | 5,465,177 | +1.06(+1.14%) |
Apr 26, 2016 | 92.65 | 93.08 | 92.24 | 92.75 | 3,071,821 | +0.28(+0.30%) |
Apr 25, 2016 | 92.29 | 92.80 | 92.06 | 92.48 | 3,435,686 | -0.45(-0.48%) |
Apr 22, 2016 | 91.91 | 93.92 | 91.91 | 92.92 | 7,525,869 | -0.09(-0.09%) |
Apr 21, 2016 | 93.40 | 93.53 | 92.83 | 93.01 | 3,054,832 | -0.34(-0.37%) |
Apr 20, 2016 | 93.12 | 93.83 | 92.54 | 93.35 | 3,804,477 | +0.63(+0.68%) |
Apr 19, 2016 | 93.45 | 93.60 | 91.88 | 92.72 | 3,812,993 | -0.41(-0.44%) |
Apr 18, 2016 | 92.15 | 93.24 | 92.11 | 93.13 | 3,229,686 | +0.94(+1.02%) |
Apr 15, 2016 | 91.78 | 92.79 | 91.67 | 92.19 | 4,328,656 | +0.49(+0.53%) |
Apr 14, 2016 | 91.27 | 92.28 | 90.98 | 91.70 | 3,452,521 | +0.40(+0.44%) |
Apr 13, 2016 | 90.11 | 91.30 | 90.01 | 91.30 | 3,877,922 | +1.80(+2.01%) |
Apr 12, 2016 | 89.41 | 89.62 | 88.81 | 89.50 | 2,803,157 | +0.37(+0.42%) |
Apr 11, 2016 | 89.56 | 90.28 | 89.05 | 89.13 | 4,046,096 | -0.31(-0.34%) |
Apr 08, 2016 | 89.70 | 90.26 | 89.08 | 89.43 | 2,688,845 | +0.27(+0.30%) |
Apr 07, 2016 | 89.80 | 89.88 | 88.72 | 89.17 | 3,194,906 | -1.18(-1.31%) |
Apr 06, 2016 | 89.83 | 90.44 | 89.48 | 90.35 | 3,496,727 | +0.56(+0.63%) |
Apr 05, 2016 | 89.55 | 90.80 | 89.35 | 89.79 | 5,651,416 | -0.67(-0.74%) |
Apr 04, 2016 | 91.37 | 91.45 | 89.89 | 90.45 | 4,676,007 | -0.78(-0.86%) |
Apr 01, 2016 | 89.12 | 91.46 | 88.98 | 91.23 | 5,545,091 | +1.30(+1.45%) |
Mar 31, 2016 | 89.15 | 90.35 | 88.99 | 89.93 | 5,934,097 | +0.66(+0.74%) |
Mar 30, 2016 | 89.03 | 89.62 | 88.79 | 89.27 | 3,654,406 | +0.98(+1.11%) |
Mar 29, 2016 | 86.81 | 88.54 | 86.69 | 88.29 | 3,495,386 | +1.47(+1.69%) |
Mar 28, 2016 | 87.72 | 87.82 | 86.77 | 86.83 | 2,421,373 | -0.64(-0.73%) |
Mar 24, 2016 | 86.88 | 87.46 | 87.46 | 87.46 | 2,751,786 | -0.21(-0.24%) |
Mar 23, 2016 | 87.44 | 88.17 | 87.21 | 87.67 | 2,959,258 | +0.35(+0.40%) |
Mar 22, 2016 | 87.25 | 87.75 | 87.11 | 87.32 | 3,721,288 | -0.56(-0.64%) |
Mar 21, 2016 | 87.42 | 88.15 | 87.13 | 87.88 | 3,338,237 | +0.04(+0.04%) |
Mar 18, 2016 | 87.56 | 87.97 | 87.03 | 87.85 | 6,276,419 | +0.86(+0.98%) |
Mar 17, 2016 | 85.57 | 87.23 | 85.32 | 86.99 | 4,801,130 | +1.33(+1.56%) |
Mar 16, 2016 | 84.91 | 85.95 | 84.71 | 85.66 | 3,157,756 | +0.62(+0.73%) |
Mar 15, 2016 | 84.09 | 85.36 | 83.93 | 85.04 | 4,695,932 | +0.47(+0.55%) |
Mar 14, 2016 | 84.25 | 84.82 | 83.76 | 84.57 | 4,631,406 | +0.28(+0.33%) |
Mar 11, 2016 | 83.65 | 84.85 | 83.53 | 84.30 | 4,206,701 | +1.61(+1.94%) |
Mar 10, 2016 | 83.42 | 83.93 | 81.77 | 82.69 | 3,404,541 | -0.28(-0.33%) |
Mar 09, 2016 | 82.99 | 83.36 | 82.51 | 82.96 | 3,655,414 | +0.31(+0.38%) |
Mar 08, 2016 | 83.23 | 83.52 | 82.61 | 82.65 | 4,467,830 | -1.38(-1.64%) |
Mar 07, 2016 | 85.35 | 85.41 | 83.21 | 84.03 | 5,190,336 | -1.67(-1.94%) |
Mar 04, 2016 | 85.65 | 86.18 | 85.17 | 85.69 | 3,342,934 | +0.30(+0.35%) |
Mar 03, 2016 | 85.39 | 85.78 | 84.62 | 85.40 | 4,416,122 | -0.14(-0.17%) |
Mar 02, 2016 | 85.42 | 85.73 | 84.69 | 85.54 | 4,096,441 | -0.20(-0.23%) |
Mar 01, 2016 | 83.53 | 85.77 | 83.48 | 85.74 | 5,219,610 | +3.03(+3.66%) |
Feb 29, 2016 | 83.08 | 84.53 | 82.70 | 82.72 | 4,520,852 | -0.62(-0.74%) |
Feb 26, 2016 | 83.85 | 84.31 | 83.26 | 83.33 | 3,462,401 | +0.14(+0.17%) |
Feb 25, 2016 | 82.36 | 83.20 | 81.38 | 83.19 | 3,447,960 | +0.95(+1.16%) |
Feb 24, 2016 | 81.02 | 82.56 | 80.50 | 82.24 | 3,532,081 | +0.20(+0.24%) |
Feb 23, 2016 | 83.04 | 83.60 | 81.77 | 82.04 | 4,451,997 | -1.53(-1.83%) |
Feb 22, 2016 | 82.59 | 83.96 | 83.29 | 83.57 | 3,164,292 | +0.98(+1.19%) |
Feb 19, 2016 | 81.51 | 82.66 | 81.10 | 82.59 | 3,667,934 | +0.71(+0.87%) |
Feb 18, 2016 | 82.39 | 83.22 | 81.68 | 81.88 | 3,732,165 | -1.11(-1.34%) |
Feb 17, 2016 | 82.73 | 83.36 | 82.40 | 82.99 | 4,353,918 | +0.98(+1.20%) |
Feb 16, 2016 | 81.95 | 82.40 | 81.23 | 82.01 | 4,555,668 | +1.23(+1.52%) |
Feb 12, 2016 | 79.58 | 80.78 | 80.78 | 80.78 | 5,478,248 | +2.65(+3.39%) |
Feb 11, 2016 | 76.27 | 78.79 | 76.11 | 78.14 | 6,602,774 | -1.14(-1.44%) |
Feb 10, 2016 | 79.04 | 80.74 | 78.92 | 79.28 | 5,106,197 | +1.28(+1.63%) |
Feb 09, 2016 | 75.06 | 79.20 | 74.72 | 78.01 | 8,199,060 | +1.26(+1.64%) |
Feb 08, 2016 | 77.50 | 77.79 | 76.01 | 76.75 | 9,681,694 | -2.01(-2.55%) |
Feb 05, 2016 | 81.88 | 82.15 | 78.21 | 78.76 | 8,904,663 | -3.40(-4.14%) |
Feb 04, 2016 | 82.07 | 82.67 | 81.59 | 82.15 | 4,718,415 | -0.13(-0.16%) |
Feb 03, 2016 | 82.37 | 82.56 | 80.38 | 82.29 | 5,519,558 | +0.51(+0.63%) |
Feb 02, 2016 | 83.44 | 83.50 | 81.24 | 81.77 | 7,457,262 | -2.57(-3.05%) |