Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.23 | 92.49 | 92.05 | 92.42 | 3,807,662 | +0.10(+0.11%) |
Apr 28, 2016 | 92.09 | 92.38 | 92.03 | 92.32 | 4,561,079 | +0.08(+0.09%) |
Apr 27, 2016 | 91.85 | 92.24 | 91.72 | 92.24 | 4,025,006 | +0.58(+0.64%) |
Apr 26, 2016 | 91.78 | 91.78 | 91.49 | 91.65 | 4,279,005 | -0.04(-0.04%) |
Apr 25, 2016 | 91.92 | 91.93 | 91.63 | 91.69 | 3,806,440 | -0.22(-0.23%) |
Apr 22, 2016 | 92.10 | 92.10 | 91.82 | 91.91 | 2,150,638 | +0.10(+0.11%) |
Apr 21, 2016 | 91.91 | 91.93 | 91.65 | 91.81 | 4,660,377 | -0.04(-0.04%) |
Apr 20, 2016 | 92.21 | 92.47 | 91.82 | 91.85 | 3,959,454 | -0.25(-0.28%) |
Apr 19, 2016 | 91.96 | 92.11 | 91.84 | 92.10 | 3,355,327 | +0.17(+0.18%) |
Apr 18, 2016 | 91.66 | 91.93 | 91.66 | 91.93 | 3,681,178 | +0.10(+0.11%) |
Apr 15, 2016 | 91.63 | 91.88 | 91.51 | 91.83 | 4,933,827 | +0.38(+0.42%) |
Apr 14, 2016 | 91.54 | 91.58 | 91.33 | 91.45 | 2,426,836 | -0.06(-0.07%) |
Apr 13, 2016 | 91.22 | 91.52 | 91.17 | 91.51 | 3,257,790 | +0.31(+0.35%) |
Apr 12, 2016 | 91.31 | 91.43 | 91.10 | 91.19 | 4,626,451 | -0.36(-0.39%) |
Apr 11, 2016 | 91.47 | 91.66 | 91.38 | 91.55 | 2,602,281 | -0.01(-0.01%) |
Apr 08, 2016 | 91.69 | 91.70 | 91.51 | 91.56 | 2,683,291 | -0.21(-0.23%) |
Apr 07, 2016 | 91.74 | 91.82 | 91.59 | 91.77 | 4,676,729 | +0.25(+0.27%) |
Apr 06, 2016 | 91.45 | 91.54 | 91.33 | 91.52 | 6,241,059 | -0.08(-0.08%) |
Apr 05, 2016 | 91.16 | 91.61 | 91.06 | 91.60 | 9,041,800 | +0.29(+0.32%) |
Apr 04, 2016 | 91.32 | 91.34 | 91.14 | 91.31 | 5,388,389 | +0.01(+0.01%) |
Apr 01, 2016 | 91.13 | 91.37 | 90.78 | 91.30 | 8,866,100 | +0.29(+0.32%) |
Mar 31, 2016 | 90.67 | 91.04 | 90.60 | 91.01 | 10,253,709 | +0.36(+0.40%) |
Mar 30, 2016 | 90.75 | 90.75 | 90.52 | 90.65 | 5,062,680 | -0.11(-0.12%) |
Mar 29, 2016 | 90.59 | 90.84 | 90.46 | 90.75 | 4,907,198 | +0.41(+0.45%) |
Mar 28, 2016 | 90.33 | 90.52 | 90.27 | 90.35 | 4,275,240 | +0.05(+0.06%) |
Mar 24, 2016 | 90.58 | 90.29 | 90.29 | 90.29 | 3,396,556 | -0.04(-0.04%) |
Mar 23, 2016 | 90.06 | 90.33 | 89.85 | 90.33 | 6,970,289 | +0.45(+0.50%) |
Mar 22, 2016 | 90.23 | 90.23 | 89.83 | 89.88 | 4,912,945 | -0.17(-0.19%) |
Mar 21, 2016 | 90.00 | 90.26 | 89.93 | 90.05 | 3,849,747 | -0.11(-0.12%) |
Mar 18, 2016 | 90.27 | 90.31 | 90.00 | 90.16 | 4,328,480 | +0.21(+0.23%) |
Mar 17, 2016 | 89.67 | 90.14 | 89.67 | 89.95 | 4,363,267 | +0.28(+0.31%) |
Mar 16, 2016 | 89.12 | 89.70 | 89.05 | 89.67 | 5,190,332 | +0.43(+0.48%) |
Mar 15, 2016 | 89.48 | 89.48 | 89.15 | 89.25 | 8,616,318 | -0.03(-0.03%) |
Mar 14, 2016 | 89.18 | 89.31 | 89.01 | 89.28 | 3,913,435 | +0.26(+0.29%) |
Mar 11, 2016 | 89.08 | 89.14 | 88.82 | 89.02 | 6,010,565 | +0.25(+0.28%) |
Mar 10, 2016 | 88.78 | 88.92 | 88.39 | 88.76 | 5,821,683 | +0.37(+0.42%) |
Mar 09, 2016 | 88.23 | 88.49 | 88.22 | 88.40 | 4,185,561 | -0.10(-0.11%) |
Mar 08, 2016 | 88.67 | 88.74 | 88.43 | 88.49 | 4,282,193 | +0.47(+0.53%) |
Mar 07, 2016 | 87.69 | 88.05 | 87.69 | 88.03 | 4,722,323 | +0.10(+0.11%) |
Mar 04, 2016 | 87.88 | 87.94 | 87.70 | 87.93 | 2,664,229 | -0.02(-0.02%) |
Mar 03, 2016 | 87.54 | 88.00 | 87.53 | 87.94 | 4,719,338 | +0.41(+0.47%) |
Mar 02, 2016 | 87.28 | 87.55 | 87.18 | 87.53 | 4,595,270 | +0.18(+0.20%) |
Mar 01, 2016 | 88.17 | 88.17 | 87.25 | 87.35 | 10,839,006 | -0.48(-0.55%) |
Feb 29, 2016 | 87.71 | 87.88 | 87.66 | 87.83 | 6,850,810 | +0.06(+0.07%) |
Feb 26, 2016 | 87.56 | 87.79 | 87.50 | 87.77 | 7,100,577 | -0.03(-0.03%) |
Feb 25, 2016 | 87.50 | 87.91 | 87.50 | 87.80 | 5,934,275 | +0.49(+0.56%) |
Feb 24, 2016 | 87.44 | 87.69 | 87.27 | 87.31 | 4,455,015 | +0.08(+0.10%) |
Feb 23, 2016 | 86.87 | 87.29 | 86.72 | 87.23 | 3,708,426 | +0.18(+0.20%) |
Feb 22, 2016 | 86.96 | 87.09 | 86.89 | 87.05 | 5,966,838 | +0.18(+0.20%) |
Feb 19, 2016 | 86.91 | 87.04 | 86.73 | 86.88 | 4,697,814 | -0.06(-0.07%) |
Feb 18, 2016 | 86.44 | 86.97 | 86.36 | 86.94 | 4,989,800 | +0.70(+0.81%) |
Feb 17, 2016 | 86.22 | 86.40 | 86.05 | 86.24 | 6,558,151 | -0.02(-0.03%) |
Feb 16, 2016 | 86.70 | 86.70 | 86.21 | 86.26 | 6,510,683 | -0.41(-0.48%) |
Feb 12, 2016 | 86.81 | 86.67 | 86.67 | 86.67 | 5,474,197 | -0.49(-0.56%) |
Feb 11, 2016 | 87.06 | 87.44 | 86.98 | 87.16 | 6,984,141 | +0.29(+0.33%) |
Feb 10, 2016 | 86.86 | 87.01 | 86.77 | 86.87 | 4,895,448 | +0.11(+0.12%) |
Feb 09, 2016 | 86.80 | 87.12 | 86.74 | 86.76 | 4,382,573 | -0.30(-0.34%) |
Feb 08, 2016 | 86.79 | 87.12 | 86.68 | 87.06 | 4,275,552 | +0.45(+0.52%) |
Feb 05, 2016 | 86.51 | 86.68 | 86.39 | 86.61 | 5,675,633 | -0.02(-0.02%) |
Feb 04, 2016 | 86.67 | 86.81 | 86.55 | 86.63 | 4,409,445 | +0.04(+0.04%) |
Feb 03, 2016 | 86.69 | 87.02 | 86.48 | 86.59 | 4,886,901 | -0.21(-0.25%) |
Feb 02, 2016 | 86.79 | 86.86 | 86.58 | 86.80 | 7,700,985 | +0.16(+0.19%) |