Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.34 | 107.66 | 106.15 | 107.10 | 229,180 | -0.57(-0.53%) |
Apr 28, 2016 | 108.17 | 109.55 | 107.32 | 107.67 | 339,284 | -0.92(-0.85%) |
Apr 27, 2016 | 107.78 | 108.75 | 107.18 | 108.60 | 195,842 | +0.48(+0.44%) |
Apr 26, 2016 | 107.16 | 108.71 | 107.16 | 108.12 | 245,478 | +1.41(+1.32%) |
Apr 25, 2016 | 106.45 | 106.75 | 105.22 | 106.71 | 172,210 | +0.00(+0.00%) |
Apr 22, 2016 | 105.51 | 106.85 | 104.87 | 106.71 | 184,362 | +1.02(+0.96%) |
Apr 21, 2016 | 106.09 | 106.93 | 105.38 | 105.70 | 333,159 | -0.40(-0.37%) |
Apr 20, 2016 | 105.51 | 106.40 | 104.81 | 106.09 | 177,627 | +0.70(+0.66%) |
Apr 19, 2016 | 104.79 | 105.58 | 104.07 | 105.39 | 161,465 | +0.98(+0.94%) |
Apr 18, 2016 | 102.59 | 104.63 | 102.44 | 104.42 | 126,690 | +1.26(+1.22%) |
Apr 15, 2016 | 103.62 | 103.64 | 101.75 | 103.15 | 242,264 | -0.17(-0.16%) |
Apr 14, 2016 | 103.36 | 104.04 | 102.37 | 103.32 | 170,428 | -0.20(-0.20%) |
Apr 13, 2016 | 101.40 | 103.56 | 100.22 | 103.52 | 288,669 | +3.05(+3.03%) |
Apr 12, 2016 | 100.08 | 100.63 | 97.79 | 100.48 | 294,543 | +0.84(+0.85%) |
Apr 11, 2016 | 100.95 | 101.56 | 99.54 | 99.63 | 243,019 | -0.83(-0.83%) |
Apr 08, 2016 | 101.41 | 101.84 | 99.66 | 100.47 | 140,134 | +0.18(+0.18%) |
Apr 07, 2016 | 100.77 | 100.77 | 99.08 | 100.28 | 236,241 | -0.97(-0.96%) |
Apr 06, 2016 | 100.63 | 101.31 | 99.54 | 101.25 | 222,281 | +0.83(+0.82%) |
Apr 05, 2016 | 100.34 | 101.42 | 99.62 | 100.43 | 246,437 | -0.48(-0.47%) |
Apr 04, 2016 | 101.06 | 101.34 | 99.81 | 100.90 | 180,294 | -0.27(-0.27%) |
Apr 01, 2016 | 99.19 | 101.29 | 99.03 | 101.17 | 210,338 | +1.18(+1.18%) |
Mar 31, 2016 | 100.41 | 100.56 | 99.52 | 99.99 | 149,246 | -0.43(-0.43%) |
Mar 30, 2016 | 100.91 | 100.98 | 99.32 | 100.42 | 106,888 | +0.62(+0.62%) |
Mar 29, 2016 | 97.91 | 99.93 | 97.52 | 99.80 | 126,539 | +1.32(+1.34%) |
Mar 28, 2016 | 98.78 | 99.14 | 97.71 | 98.48 | 178,727 | +0.00(+0.00%) |
Mar 24, 2016 | 97.55 | 98.48 | 98.48 | 98.48 | 149,993 | +0.37(+0.38%) |
Mar 23, 2016 | 99.14 | 99.74 | 98.10 | 98.11 | 157,936 | -1.04(-1.05%) |
Mar 22, 2016 | 99.25 | 99.73 | 98.13 | 99.15 | 227,942 | -1.10(-1.09%) |
Mar 21, 2016 | 100.22 | 100.66 | 99.63 | 100.24 | 248,207 | +0.07(+0.07%) |
Mar 18, 2016 | 99.47 | 100.60 | 99.24 | 100.18 | 327,307 | +1.04(+1.05%) |
Mar 17, 2016 | 97.86 | 99.55 | 97.63 | 99.14 | 117,783 | +1.33(+1.36%) |
Mar 16, 2016 | 95.55 | 98.25 | 95.55 | 97.81 | 156,099 | +1.95(+2.03%) |
Mar 15, 2016 | 96.11 | 96.46 | 95.37 | 95.86 | 153,016 | -1.04(-1.07%) |
Mar 14, 2016 | 96.69 | 98.15 | 96.42 | 96.90 | 280,661 | -0.11(-0.11%) |
Mar 11, 2016 | 94.87 | 97.23 | 94.79 | 97.00 | 146,913 | +2.76(+2.93%) |
Mar 10, 2016 | 95.85 | 96.58 | 93.57 | 94.24 | 133,769 | -1.19(-1.25%) |
Mar 09, 2016 | 95.54 | 96.13 | 94.82 | 95.43 | 158,727 | +0.21(+0.22%) |
Mar 08, 2016 | 95.89 | 96.93 | 95.03 | 95.22 | 207,609 | -1.19(-1.24%) |
Mar 07, 2016 | 97.25 | 97.76 | 95.29 | 96.41 | 232,680 | -1.46(-1.50%) |
Mar 04, 2016 | 98.20 | 99.04 | 95.65 | 97.88 | 121,325 | -0.25(-0.26%) |
Mar 03, 2016 | 96.55 | 98.27 | 96.48 | 98.13 | 170,387 | +1.46(+1.51%) |
Mar 02, 2016 | 95.31 | 96.75 | 95.24 | 96.67 | 247,290 | +1.28(+1.34%) |
Mar 01, 2016 | 93.81 | 95.44 | 93.19 | 95.39 | 247,436 | +2.47(+2.66%) |
Feb 29, 2016 | 93.10 | 94.16 | 92.21 | 92.92 | 281,264 | -0.36(-0.38%) |
Feb 26, 2016 | 92.79 | 94.39 | 92.48 | 93.28 | 177,968 | +1.04(+1.13%) |
Feb 25, 2016 | 91.21 | 92.25 | 90.75 | 92.24 | 266,801 | +1.35(+1.48%) |
Feb 24, 2016 | 89.78 | 91.28 | 88.50 | 90.89 | 188,743 | +0.05(+0.05%) |
Feb 23, 2016 | 91.05 | 91.94 | 90.79 | 90.84 | 217,501 | -0.81(-0.89%) |
Feb 22, 2016 | 90.72 | 91.98 | 90.40 | 91.66 | 244,734 | +1.84(+2.05%) |
Feb 19, 2016 | 90.11 | 90.40 | 88.89 | 89.82 | 673,965 | -0.90(-0.99%) |
Feb 18, 2016 | 92.08 | 92.22 | 90.58 | 90.72 | 256,177 | -0.94(-1.03%) |
Feb 17, 2016 | 91.91 | 92.40 | 90.22 | 91.66 | 383,255 | +0.69(+0.76%) |
Feb 16, 2016 | 93.29 | 93.39 | 88.12 | 90.97 | 412,469 | -1.62(-1.75%) |
Feb 12, 2016 | 88.48 | 92.59 | 92.59 | 92.59 | 619,768 | +5.93(+6.84%) |
Feb 11, 2016 | 85.91 | 86.98 | 84.07 | 86.66 | 402,966 | -0.50(-0.58%) |
Feb 10, 2016 | 86.67 | 88.57 | 86.67 | 87.17 | 217,296 | +1.16(+1.35%) |
Feb 09, 2016 | 84.03 | 86.77 | 83.41 | 86.00 | 282,723 | +0.73(+0.85%) |
Feb 08, 2016 | 89.82 | 89.82 | 83.85 | 85.28 | 597,777 | -5.98(-6.55%) |
Feb 05, 2016 | 93.95 | 94.06 | 90.84 | 91.25 | 218,716 | -3.09(-3.28%) |
Feb 04, 2016 | 92.87 | 94.86 | 92.87 | 94.35 | 196,710 | +1.41(+1.51%) |
Feb 03, 2016 | 92.47 | 93.34 | 89.56 | 92.94 | 335,744 | +1.47(+1.61%) |
Feb 02, 2016 | 94.70 | 94.70 | 91.41 | 91.47 | 266,373 | -4.54(-4.73%) |