Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.93 | 100.75 | 99.64 | 100.67 | 2,360,519 | +0.57(+0.57%) |
Apr 28, 2016 | 100.33 | 101.05 | 99.78 | 100.10 | 2,120,165 | -1.03(-1.02%) |
Apr 27, 2016 | 101.57 | 101.78 | 100.43 | 101.13 | 1,730,066 | -0.31(-0.30%) |
Apr 26, 2016 | 101.91 | 102.29 | 101.25 | 101.44 | 1,577,323 | -0.25(-0.24%) |
Apr 25, 2016 | 102.07 | 102.07 | 101.02 | 101.69 | 1,482,856 | -0.21(-0.21%) |
Apr 22, 2016 | 101.11 | 102.03 | 100.98 | 101.90 | 1,894,797 | +1.05(+1.04%) |
Apr 21, 2016 | 104.17 | 104.67 | 100.69 | 100.85 | 3,641,324 | -3.86(-3.69%) |
Apr 20, 2016 | 104.40 | 104.85 | 103.73 | 104.71 | 1,833,270 | +0.49(+0.47%) |
Apr 19, 2016 | 104.73 | 105.20 | 104.02 | 104.22 | 1,531,863 | +0.00(+0.00%) |
Apr 18, 2016 | 102.97 | 104.22 | 102.55 | 104.22 | 1,731,877 | +1.25(+1.21%) |
Apr 15, 2016 | 103.13 | 103.72 | 102.74 | 102.97 | 1,843,985 | +0.19(+0.18%) |
Apr 14, 2016 | 102.92 | 103.75 | 102.56 | 102.79 | 1,785,863 | -0.14(-0.14%) |
Apr 13, 2016 | 102.61 | 103.08 | 101.78 | 102.93 | 1,790,122 | +0.92(+0.90%) |
Apr 12, 2016 | 101.16 | 102.27 | 100.69 | 102.01 | 1,761,218 | +0.73(+0.73%) |
Apr 11, 2016 | 101.50 | 102.57 | 101.28 | 101.28 | 2,726,590 | -0.20(-0.20%) |
Apr 08, 2016 | 101.22 | 101.88 | 100.91 | 101.48 | 1,705,337 | +1.01(+1.00%) |
Apr 07, 2016 | 101.06 | 101.45 | 100.13 | 100.47 | 1,625,521 | -1.33(-1.31%) |
Apr 06, 2016 | 100.78 | 101.91 | 100.39 | 101.81 | 2,155,068 | +1.06(+1.05%) |
Apr 05, 2016 | 102.49 | 102.50 | 100.45 | 100.75 | 2,256,035 | -2.25(-2.19%) |
Apr 04, 2016 | 105.06 | 105.18 | 102.75 | 103.00 | 2,626,841 | -0.22(-0.22%) |
Apr 01, 2016 | 101.42 | 103.38 | 101.17 | 103.22 | 1,757,023 | +1.45(+1.43%) |
Mar 31, 2016 | 102.13 | 102.50 | 101.77 | 101.77 | 1,770,099 | -0.50(-0.49%) |
Mar 30, 2016 | 102.42 | 102.78 | 101.93 | 102.27 | 1,314,979 | +0.27(+0.27%) |
Mar 29, 2016 | 101.26 | 102.05 | 100.75 | 102.00 | 1,118,859 | +0.74(+0.73%) |
Mar 28, 2016 | 101.59 | 101.91 | 101.05 | 101.26 | 1,537,385 | -0.33(-0.33%) |
Mar 24, 2016 | 101.33 | 101.59 | 101.59 | 101.59 | 1,535,080 | +0.03(+0.02%) |
Mar 23, 2016 | 102.00 | 102.12 | 101.05 | 101.56 | 2,327,991 | -0.46(-0.45%) |
Mar 22, 2016 | 102.86 | 102.93 | 101.92 | 102.02 | 1,976,426 | -1.08(-1.05%) |
Mar 21, 2016 | 103.58 | 103.84 | 102.63 | 103.10 | 1,697,322 | -0.92(-0.88%) |
Mar 18, 2016 | 103.01 | 104.08 | 102.53 | 104.02 | 4,374,803 | +1.26(+1.22%) |
Mar 17, 2016 | 101.50 | 103.19 | 101.14 | 102.76 | 2,055,457 | +1.31(+1.29%) |
Mar 16, 2016 | 101.07 | 101.86 | 100.83 | 101.45 | 2,024,975 | -0.04(-0.04%) |
Mar 15, 2016 | 100.53 | 101.92 | 98.10 | 101.50 | 1,742,307 | -0.20(-0.20%) |
Mar 14, 2016 | 101.31 | 102.39 | 100.90 | 101.70 | 2,531,229 | -0.18(-0.17%) |
Mar 11, 2016 | 100.86 | 101.91 | 100.24 | 101.88 | 1,557,321 | +2.00(+2.00%) |
Mar 10, 2016 | 100.20 | 100.94 | 99.11 | 99.88 | 1,990,244 | -0.15(-0.15%) |
Mar 09, 2016 | 99.37 | 100.06 | 98.91 | 100.03 | 1,694,307 | +1.27(+1.29%) |
Mar 08, 2016 | 98.91 | 99.98 | 98.74 | 98.76 | 1,499,918 | -0.91(-0.91%) |
Mar 07, 2016 | 98.96 | 99.69 | 98.18 | 99.67 | 2,198,126 | +0.14(+0.15%) |
Mar 04, 2016 | 99.93 | 99.93 | 98.38 | 99.53 | 2,180,185 | -0.56(-0.56%) |
Mar 03, 2016 | 100.65 | 100.65 | 99.41 | 100.09 | 1,747,246 | -0.44(-0.44%) |
Mar 02, 2016 | 99.47 | 100.60 | 99.31 | 100.53 | 1,474,080 | +0.55(+0.55%) |
Mar 01, 2016 | 98.52 | 99.98 | 97.93 | 99.98 | 2,158,361 | +1.85(+1.89%) |
Feb 29, 2016 | 99.37 | 99.91 | 98.08 | 98.12 | 2,169,425 | -1.68(-1.68%) |
Feb 26, 2016 | 101.28 | 101.80 | 99.78 | 99.81 | 1,968,247 | -0.75(-0.74%) |
Feb 25, 2016 | 99.14 | 100.59 | 98.97 | 100.55 | 2,666,325 | +1.88(+1.90%) |
Feb 24, 2016 | 97.32 | 98.95 | 97.32 | 98.68 | 1,544,807 | +0.41(+0.41%) |
Feb 23, 2016 | 99.06 | 99.15 | 98.09 | 98.27 | 1,550,375 | -1.18(-1.19%) |
Feb 22, 2016 | 99.23 | 99.95 | 98.63 | 99.45 | 1,508,825 | +1.21(+1.23%) |
Feb 19, 2016 | 98.26 | 98.96 | 97.73 | 98.24 | 2,475,308 | -0.59(-0.59%) |
Feb 18, 2016 | 99.30 | 99.77 | 98.38 | 98.83 | 2,599,707 | -0.47(-0.47%) |
Feb 17, 2016 | 98.73 | 99.69 | 98.28 | 99.30 | 2,195,715 | +1.05(+1.07%) |
Feb 16, 2016 | 97.88 | 98.90 | 96.84 | 98.24 | 3,451,881 | +1.16(+1.19%) |
Feb 12, 2016 | 95.13 | 97.09 | 97.09 | 97.09 | 2,218,438 | +2.95(+3.13%) |
Feb 11, 2016 | 93.17 | 94.68 | 92.88 | 94.14 | 2,542,777 | -0.72(-0.76%) |
Feb 10, 2016 | 94.96 | 95.36 | 93.95 | 94.86 | 2,862,517 | +0.94(+1.00%) |
Feb 09, 2016 | 90.73 | 94.47 | 90.73 | 93.92 | 2,722,476 | +1.44(+1.55%) |
Feb 08, 2016 | 94.81 | 94.81 | 91.68 | 92.48 | 5,584,322 | -2.85(-2.99%) |
Feb 05, 2016 | 95.97 | 96.26 | 94.94 | 95.34 | 3,200,668 | -0.82(-0.86%) |
Feb 04, 2016 | 95.35 | 96.30 | 94.77 | 96.16 | 3,269,960 | +0.33(+0.35%) |
Feb 03, 2016 | 96.13 | 96.15 | 93.91 | 95.83 | 2,485,014 | +0.31(+0.32%) |
Feb 02, 2016 | 95.17 | 95.98 | 95.04 | 95.52 | 2,590,242 | -0.69(-0.71%) |