Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.77 | 88.11 | 87.36 | 87.72 | 557,032 | -0.60(-0.68%) |
Apr 28, 2016 | 87.67 | 88.79 | 87.58 | 88.31 | 605,424 | -0.11(-0.12%) |
Apr 27, 2016 | 88.41 | 88.64 | 87.85 | 88.42 | 774,301 | -0.45(-0.50%) |
Apr 26, 2016 | 88.99 | 89.35 | 88.67 | 88.87 | 503,470 | -0.18(-0.20%) |
Apr 25, 2016 | 88.24 | 89.04 | 88.18 | 89.04 | 426,922 | +0.39(+0.44%) |
Apr 22, 2016 | 88.46 | 88.71 | 87.97 | 88.65 | 465,336 | +0.06(+0.06%) |
Apr 21, 2016 | 88.68 | 89.15 | 88.44 | 88.60 | 651,299 | -1.81(-2.00%) |
Apr 20, 2016 | 89.98 | 90.99 | 89.98 | 90.40 | 556,384 | -0.47(-0.52%) |
Apr 19, 2016 | 90.79 | 90.92 | 90.28 | 90.87 | 837,106 | +1.89(+2.13%) |
Apr 18, 2016 | 88.39 | 89.13 | 88.34 | 88.98 | 424,990 | -0.05(-0.05%) |
Apr 15, 2016 | 88.68 | 89.11 | 88.61 | 89.03 | 525,900 | +0.62(+0.70%) |
Apr 14, 2016 | 88.24 | 88.68 | 88.01 | 88.41 | 535,789 | -0.10(-0.11%) |
Apr 13, 2016 | 88.51 | 88.71 | 88.00 | 88.51 | 611,982 | +0.38(+0.43%) |
Apr 12, 2016 | 87.70 | 88.21 | 87.12 | 88.13 | 672,806 | +1.09(+1.26%) |
Apr 11, 2016 | 87.47 | 87.90 | 87.04 | 87.04 | 430,128 | -0.23(-0.26%) |
Apr 08, 2016 | 87.09 | 87.53 | 86.79 | 87.26 | 651,682 | +0.62(+0.72%) |
Apr 07, 2016 | 87.42 | 87.75 | 86.43 | 86.64 | 610,104 | -0.49(-0.57%) |
Apr 06, 2016 | 86.31 | 87.22 | 86.18 | 87.13 | 530,028 | +0.99(+1.15%) |
Apr 05, 2016 | 86.55 | 86.65 | 86.09 | 86.14 | 610,575 | -1.35(-1.55%) |
Apr 04, 2016 | 87.95 | 87.99 | 87.20 | 87.50 | 891,660 | +0.49(+0.56%) |
Apr 01, 2016 | 85.94 | 87.08 | 85.81 | 87.01 | 602,344 | -0.33(-0.38%) |
Mar 31, 2016 | 87.56 | 87.86 | 87.28 | 87.34 | 396,392 | -0.67(-0.76%) |
Mar 30, 2016 | 88.57 | 88.69 | 87.78 | 88.01 | 1,234,816 | +0.67(+0.77%) |
Mar 29, 2016 | 86.73 | 87.37 | 86.27 | 87.34 | 710,243 | +1.24(+1.44%) |
Mar 28, 2016 | 86.63 | 86.63 | 85.97 | 86.10 | 413,907 | +0.05(+0.06%) |
Mar 24, 2016 | 85.13 | 86.06 | 86.06 | 86.06 | 491,290 | +0.15(+0.17%) |
Mar 23, 2016 | 86.63 | 86.66 | 85.75 | 85.91 | 1,937,757 | -0.40(-0.47%) |
Mar 22, 2016 | 85.59 | 86.63 | 85.58 | 86.31 | 1,058,711 | -0.66(-0.75%) |
Mar 21, 2016 | 86.46 | 87.24 | 86.45 | 86.97 | 908,913 | -0.88(-1.00%) |
Mar 18, 2016 | 87.71 | 88.13 | 87.61 | 87.85 | 684,220 | -0.39(-0.44%) |
Mar 17, 2016 | 87.42 | 88.47 | 87.25 | 88.24 | 616,864 | +0.61(+0.69%) |
Mar 16, 2016 | 86.69 | 87.78 | 86.61 | 87.63 | 635,157 | +0.66(+0.75%) |
Mar 15, 2016 | 86.78 | 87.12 | 86.68 | 86.98 | 471,784 | -0.40(-0.45%) |
Mar 14, 2016 | 87.37 | 87.67 | 87.14 | 87.38 | 660,329 | +0.07(+0.08%) |
Mar 11, 2016 | 87.03 | 87.47 | 86.96 | 87.30 | 909,488 | +1.16(+1.34%) |
Mar 10, 2016 | 86.53 | 86.98 | 85.30 | 86.14 | 1,103,780 | -0.30(-0.35%) |
Mar 09, 2016 | 86.54 | 86.86 | 86.23 | 86.44 | 612,167 | +0.50(+0.58%) |
Mar 08, 2016 | 85.63 | 86.22 | 85.23 | 85.94 | 459,098 | +0.39(+0.45%) |
Mar 07, 2016 | 84.91 | 85.93 | 84.80 | 85.55 | 590,976 | -0.51(-0.59%) |
Mar 04, 2016 | 86.01 | 86.55 | 85.83 | 86.06 | 819,794 | +0.81(+0.95%) |
Mar 03, 2016 | 84.70 | 85.46 | 84.51 | 85.25 | 1,041,459 | +0.36(+0.43%) |
Mar 02, 2016 | 83.93 | 84.91 | 83.68 | 84.89 | 1,060,109 | -0.11(-0.12%) |
Mar 01, 2016 | 84.65 | 85.14 | 84.28 | 84.99 | 1,326,177 | +1.92(+2.31%) |
Feb 29, 2016 | 83.21 | 84.05 | 82.99 | 83.08 | 551,324 | -0.69(-0.82%) |
Feb 26, 2016 | 84.80 | 84.91 | 83.33 | 83.76 | 732,561 | -1.19(-1.40%) |
Feb 25, 2016 | 84.50 | 84.99 | 84.11 | 84.95 | 780,460 | +0.88(+1.05%) |
Feb 24, 2016 | 82.86 | 84.14 | 82.61 | 84.07 | 804,346 | +0.62(+0.74%) |
Feb 23, 2016 | 83.90 | 84.26 | 83.34 | 83.46 | 779,492 | -0.44(-0.52%) |
Feb 22, 2016 | 83.58 | 84.18 | 83.58 | 83.90 | 879,240 | +0.23(+0.28%) |
Feb 19, 2016 | 83.15 | 83.83 | 83.00 | 83.66 | 1,023,694 | +0.38(+0.46%) |
Feb 18, 2016 | 84.06 | 84.06 | 83.17 | 83.28 | 703,200 | -0.66(-0.79%) |
Feb 17, 2016 | 83.42 | 84.43 | 83.31 | 83.94 | 1,238,498 | +0.94(+1.14%) |
Feb 16, 2016 | 83.31 | 83.37 | 82.29 | 83.00 | 842,273 | +0.92(+1.12%) |
Feb 12, 2016 | 81.58 | 82.08 | 82.08 | 82.08 | 731,723 | +0.90(+1.11%) |
Feb 11, 2016 | 81.06 | 81.43 | 80.63 | 81.18 | 1,144,142 | -1.18(-1.44%) |
Feb 10, 2016 | 83.06 | 83.18 | 82.25 | 82.36 | 653,034 | -0.44(-0.53%) |
Feb 09, 2016 | 81.98 | 83.34 | 81.95 | 82.80 | 757,761 | +0.20(+0.24%) |
Feb 08, 2016 | 82.62 | 82.94 | 81.91 | 82.60 | 853,517 | -0.91(-1.09%) |
Feb 05, 2016 | 84.02 | 84.12 | 83.20 | 83.51 | 1,213,865 | -2.05(-2.39%) |
Feb 04, 2016 | 85.67 | 86.01 | 85.18 | 85.56 | 1,229,802 | -2.26(-2.58%) |
Feb 03, 2016 | 88.39 | 88.42 | 86.88 | 87.82 | 829,827 | +0.50(+0.57%) |
Feb 02, 2016 | 87.89 | 87.96 | 87.03 | 87.33 | 583,217 | -0.70(-0.80%) |