Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 94.19 | 94.40 | 92.71 | 92.95 | 106,192 | -1.26(-1.34%) |
Apr 28, 2016 | 95.08 | 95.47 | 93.39 | 94.21 | 110,591 | -1.79(-1.86%) |
Apr 27, 2016 | 94.77 | 96.39 | 94.69 | 96.00 | 127,552 | +1.37(+1.45%) |
Apr 26, 2016 | 92.09 | 94.67 | 91.74 | 94.63 | 181,383 | +3.03(+3.31%) |
Apr 25, 2016 | 91.93 | 92.65 | 90.70 | 91.60 | 142,845 | -0.40(-0.43%) |
Apr 22, 2016 | 91.20 | 92.27 | 90.85 | 92.00 | 168,325 | +0.80(+0.88%) |
Apr 21, 2016 | 91.06 | 91.56 | 90.75 | 91.20 | 165,934 | +0.26(+0.29%) |
Apr 20, 2016 | 91.06 | 91.54 | 90.75 | 90.94 | 183,124 | -0.23(-0.25%) |
Apr 19, 2016 | 91.01 | 91.33 | 90.17 | 91.17 | 136,393 | +0.63(+0.70%) |
Apr 18, 2016 | 89.62 | 90.58 | 89.12 | 90.54 | 128,576 | +0.73(+0.81%) |
Apr 15, 2016 | 90.22 | 91.70 | 89.59 | 89.81 | 141,766 | -0.75(-0.83%) |
Apr 14, 2016 | 91.14 | 91.40 | 90.23 | 90.56 | 134,268 | -0.48(-0.53%) |
Apr 13, 2016 | 89.48 | 91.22 | 89.17 | 91.04 | 125,130 | +2.28(+2.57%) |
Apr 12, 2016 | 87.38 | 89.45 | 87.38 | 88.76 | 136,230 | +1.32(+1.51%) |
Apr 11, 2016 | 87.47 | 88.21 | 86.73 | 87.44 | 96,573 | +0.34(+0.39%) |
Apr 08, 2016 | 88.04 | 88.45 | 86.56 | 87.10 | 151,353 | -0.03(-0.03%) |
Apr 07, 2016 | 86.87 | 88.02 | 85.29 | 87.13 | 159,708 | -0.28(-0.32%) |
Apr 06, 2016 | 85.99 | 87.56 | 85.81 | 87.41 | 153,226 | +1.33(+1.55%) |
Apr 05, 2016 | 86.52 | 87.18 | 85.98 | 86.08 | 137,401 | -0.72(-0.83%) |
Apr 04, 2016 | 89.13 | 89.23 | 86.78 | 86.80 | 113,896 | -2.15(-2.42%) |
Apr 01, 2016 | 87.04 | 89.10 | 86.52 | 88.95 | 124,131 | +0.81(+0.92%) |
Mar 31, 2016 | 88.36 | 88.58 | 87.61 | 88.14 | 256,123 | -0.37(-0.42%) |
Mar 30, 2016 | 89.03 | 89.65 | 88.42 | 88.51 | 144,178 | -0.04(-0.05%) |
Mar 29, 2016 | 86.27 | 88.66 | 85.46 | 88.55 | 200,749 | +2.14(+2.48%) |
Mar 28, 2016 | 87.13 | 87.20 | 85.94 | 86.41 | 128,704 | -0.45(-0.52%) |
Mar 24, 2016 | 87.90 | 86.86 | 86.86 | 86.86 | 139,500 | -1.52(-1.72%) |
Mar 23, 2016 | 87.74 | 89.24 | 86.89 | 88.38 | 291,561 | +0.27(+0.31%) |
Mar 22, 2016 | 87.98 | 88.67 | 87.11 | 88.11 | 95,653 | -0.21(-0.24%) |
Mar 21, 2016 | 88.04 | 88.66 | 87.70 | 88.32 | 104,008 | -0.05(-0.06%) |
Mar 18, 2016 | 87.82 | 89.51 | 87.82 | 88.37 | 397,532 | +1.04(+1.19%) |
Mar 17, 2016 | 84.85 | 87.50 | 84.67 | 87.33 | 211,432 | +2.35(+2.77%) |
Mar 16, 2016 | 84.55 | 85.17 | 84.32 | 84.98 | 167,576 | +0.19(+0.22%) |
Mar 15, 2016 | 85.15 | 85.55 | 84.47 | 84.79 | 118,735 | -0.95(-1.11%) |
Mar 14, 2016 | 86.71 | 86.93 | 85.47 | 85.74 | 196,360 | -1.43(-1.64%) |
Mar 11, 2016 | 86.32 | 87.22 | 85.97 | 87.17 | 163,302 | +1.70(+1.99%) |
Mar 10, 2016 | 86.53 | 86.83 | 83.97 | 85.47 | 169,989 | -0.82(-0.95%) |
Mar 09, 2016 | 88.53 | 89.25 | 86.18 | 86.29 | 222,320 | -1.98(-2.24%) |
Mar 08, 2016 | 89.63 | 90.26 | 88.17 | 88.27 | 338,814 | -1.99(-2.20%) |
Mar 07, 2016 | 87.14 | 90.85 | 87.08 | 90.26 | 494,479 | +2.79(+3.19%) |
Mar 04, 2016 | 86.72 | 88.04 | 86.32 | 87.47 | 267,735 | +0.97(+1.12%) |
Mar 03, 2016 | 87.16 | 87.70 | 86.06 | 86.50 | 198,974 | -0.92(-1.05%) |
Mar 02, 2016 | 86.18 | 87.44 | 85.54 | 87.42 | 172,094 | +1.06(+1.23%) |
Mar 01, 2016 | 85.93 | 86.38 | 84.82 | 86.36 | 129,157 | +1.18(+1.39%) |
Feb 29, 2016 | 84.55 | 85.47 | 83.95 | 85.18 | 390,117 | +0.72(+0.85%) |
Feb 26, 2016 | 83.74 | 84.90 | 83.21 | 84.46 | 143,624 | +1.14(+1.37%) |
Feb 25, 2016 | 83.08 | 83.45 | 82.87 | 83.32 | 119,700 | +0.31(+0.37%) |
Feb 24, 2016 | 82.18 | 83.24 | 81.28 | 83.01 | 114,660 | -0.15(-0.18%) |
Feb 23, 2016 | 83.30 | 84.21 | 83.14 | 83.16 | 99,318 | -0.44(-0.53%) |
Feb 22, 2016 | 83.35 | 84.59 | 83.10 | 83.60 | 141,086 | +0.95(+1.15%) |
Feb 19, 2016 | 81.91 | 83.01 | 81.35 | 82.65 | 138,011 | +0.46(+0.56%) |
Feb 18, 2016 | 82.41 | 82.93 | 81.53 | 82.19 | 148,195 | -0.17(-0.21%) |
Feb 17, 2016 | 82.03 | 83.07 | 81.96 | 82.36 | 204,785 | +0.72(+0.88%) |
Feb 16, 2016 | 79.77 | 81.75 | 79.23 | 81.64 | 132,147 | +2.71(+3.43%) |
Feb 12, 2016 | 78.15 | 78.93 | 78.93 | 78.93 | 216,000 | +1.42(+1.83%) |
Feb 11, 2016 | 77.84 | 78.29 | 76.37 | 77.51 | 246,151 | -1.80(-2.27%) |
Feb 10, 2016 | 78.61 | 80.43 | 78.61 | 79.31 | 151,593 | +1.31(+1.68%) |
Feb 09, 2016 | 77.35 | 78.56 | 77.35 | 78.00 | 204,982 | -0.22(-0.28%) |
Feb 08, 2016 | 77.59 | 78.45 | 76.99 | 78.22 | 267,373 | -0.50(-0.64%) |
Feb 05, 2016 | 80.20 | 80.30 | 76.85 | 78.72 | 662,264 | -2.08(-2.57%) |
Feb 04, 2016 | 79.00 | 83.30 | 79.00 | 80.80 | 463,971 | +3.10(+3.99%) |
Feb 03, 2016 | 77.72 | 78.12 | 75.89 | 77.70 | 187,016 | +0.64(+0.83%) |
Feb 02, 2016 | 79.71 | 79.99 | 76.77 | 77.06 | 273,683 | -3.62(-4.49%) |