Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 101.33 | 101.74 | 100.18 | 100.86 | 37,120,220 | -0.92(-0.90%) |
Apr 28, 2016 | 102.46 | 103.12 | 101.49 | 101.77 | 29,131,520 | -1.17(-1.14%) |
Apr 27, 2016 | 102.65 | 103.16 | 102.13 | 102.95 | 27,165,956 | +0.36(+0.35%) |
Apr 26, 2016 | 101.92 | 102.69 | 101.48 | 102.59 | 34,063,388 | +0.99(+0.98%) |
Apr 25, 2016 | 102.04 | 102.14 | 101.15 | 101.59 | 18,253,212 | -0.73(-0.71%) |
Apr 22, 2016 | 101.31 | 102.39 | 101.30 | 102.32 | 32,443,660 | +1.00(+0.99%) |
Apr 21, 2016 | 101.75 | 102.15 | 101.02 | 101.31 | 22,898,758 | -0.51(-0.50%) |
Apr 20, 2016 | 101.67 | 102.41 | 101.30 | 101.83 | 23,891,160 | +0.15(+0.15%) |
Apr 19, 2016 | 101.78 | 102.33 | 101.22 | 101.67 | 25,899,896 | +0.08(+0.08%) |
Apr 18, 2016 | 100.41 | 101.67 | 100.31 | 101.59 | 21,654,294 | +0.76(+0.76%) |
Apr 15, 2016 | 100.34 | 100.99 | 100.30 | 100.83 | 23,616,386 | +0.25(+0.25%) |
Apr 14, 2016 | 100.66 | 101.06 | 100.32 | 100.58 | 28,481,510 | -0.13(-0.13%) |
Apr 13, 2016 | 99.15 | 100.81 | 99.09 | 100.70 | 45,201,352 | +2.13(+2.16%) |
Apr 12, 2016 | 97.55 | 98.79 | 97.23 | 98.58 | 27,942,812 | +1.05(+1.08%) |
Apr 11, 2016 | 98.40 | 99.12 | 97.51 | 97.53 | 28,819,770 | -0.30(-0.31%) |
Apr 08, 2016 | 98.28 | 98.70 | 97.41 | 97.84 | 29,165,442 | +0.39(+0.40%) |
Apr 07, 2016 | 98.07 | 98.53 | 96.96 | 97.45 | 37,133,136 | -1.34(-1.35%) |
Apr 06, 2016 | 97.67 | 98.88 | 97.36 | 98.79 | 31,402,532 | +1.10(+1.13%) |
Apr 05, 2016 | 98.07 | 98.50 | 97.59 | 97.68 | 36,262,436 | -1.12(-1.13%) |
Apr 04, 2016 | 99.45 | 99.82 | 98.72 | 98.80 | 24,010,222 | -0.83(-0.84%) |
Apr 01, 2016 | 98.28 | 99.73 | 98.17 | 99.64 | 33,436,438 | +0.44(+0.44%) |
Mar 31, 2016 | 99.06 | 99.67 | 98.94 | 99.20 | 31,838,896 | +0.28(+0.28%) |
Mar 30, 2016 | 99.43 | 99.64 | 98.68 | 98.92 | 39,724,380 | +0.01(+0.01%) |
Mar 29, 2016 | 95.98 | 98.94 | 95.74 | 98.91 | 52,134,544 | +2.67(+2.78%) |
Mar 28, 2016 | 96.33 | 96.64 | 95.54 | 96.24 | 23,526,388 | +0.12(+0.12%) |
Mar 24, 2016 | 95.26 | 96.12 | 96.12 | 96.12 | 34,487,992 | +0.29(+0.30%) |
Mar 23, 2016 | 97.32 | 97.37 | 95.76 | 95.84 | 43,764,228 | -1.81(-1.85%) |
Mar 22, 2016 | 97.25 | 98.06 | 96.97 | 97.64 | 26,397,738 | -0.12(-0.12%) |
Mar 21, 2016 | 97.84 | 98.28 | 97.52 | 97.76 | 33,439,046 | -0.23(-0.24%) |
Mar 18, 2016 | 97.24 | 98.29 | 97.18 | 97.99 | 40,842,532 | +0.88(+0.90%) |
Mar 17, 2016 | 95.65 | 97.53 | 95.06 | 97.11 | 46,660,792 | +1.47(+1.53%) |
Mar 16, 2016 | 94.52 | 95.95 | 94.52 | 95.65 | 42,439,996 | +0.67(+0.71%) |
Mar 15, 2016 | 95.84 | 95.91 | 94.79 | 94.98 | 38,320,476 | -1.50(-1.56%) |
Mar 14, 2016 | 96.43 | 96.85 | 96.01 | 96.48 | 27,317,144 | -0.25(-0.26%) |
Mar 11, 2016 | 95.47 | 96.85 | 95.35 | 96.73 | 37,612,540 | +2.03(+2.14%) |
Mar 10, 2016 | 95.75 | 96.09 | 93.70 | 94.70 | 54,278,788 | -0.78(-0.81%) |
Mar 09, 2016 | 95.32 | 95.66 | 94.82 | 95.48 | 28,663,414 | +0.48(+0.51%) |
Mar 08, 2016 | 96.81 | 96.81 | 94.89 | 94.99 | 51,665,804 | -2.35(-2.41%) |
Mar 07, 2016 | 95.84 | 97.44 | 95.84 | 97.35 | 43,322,384 | +1.05(+1.09%) |
Mar 04, 2016 | 95.72 | 96.84 | 95.36 | 96.30 | 42,708,684 | +0.53(+0.55%) |
Mar 03, 2016 | 94.81 | 95.79 | 94.69 | 95.77 | 31,556,376 | +0.99(+1.05%) |
Mar 02, 2016 | 93.68 | 94.84 | 93.51 | 94.78 | 27,891,190 | +0.97(+1.03%) |
Mar 01, 2016 | 92.63 | 93.81 | 92.14 | 93.81 | 40,731,304 | +1.98(+2.15%) |
Feb 29, 2016 | 92.20 | 93.00 | 91.83 | 91.84 | 35,804,604 | -0.41(-0.45%) |
Feb 26, 2016 | 92.13 | 92.50 | 91.81 | 92.25 | 30,732,930 | +0.58(+0.63%) |
Feb 25, 2016 | 91.00 | 91.72 | 90.64 | 91.67 | 25,290,044 | +0.83(+0.92%) |
Feb 24, 2016 | 89.06 | 91.02 | 88.49 | 90.84 | 41,279,384 | +0.87(+0.96%) |
Feb 23, 2016 | 90.51 | 90.73 | 89.89 | 89.97 | 33,395,072 | -0.83(-0.92%) |
Feb 22, 2016 | 90.60 | 91.20 | 90.51 | 90.80 | 32,288,648 | +1.00(+1.12%) |
Feb 19, 2016 | 89.00 | 89.90 | 88.60 | 89.80 | 36,270,032 | +0.45(+0.50%) |
Feb 18, 2016 | 89.85 | 89.97 | 88.99 | 89.35 | 39,194,464 | -0.43(-0.48%) |
Feb 17, 2016 | 89.01 | 90.37 | 88.98 | 89.78 | 45,791,368 | +1.39(+1.57%) |
Feb 16, 2016 | 87.42 | 88.59 | 86.91 | 88.40 | 43,474,380 | +2.05(+2.37%) |
Feb 12, 2016 | 85.52 | 86.35 | 86.35 | 86.35 | 44,852,368 | +1.61(+1.90%) |
Feb 11, 2016 | 84.11 | 85.29 | 83.71 | 84.74 | 64,779,540 | -0.93(-1.09%) |
Feb 10, 2016 | 86.22 | 87.54 | 85.53 | 85.67 | 47,751,296 | +0.04(+0.05%) |
Feb 09, 2016 | 85.04 | 86.83 | 84.95 | 85.63 | 62,470,952 | -0.58(-0.67%) |
Feb 08, 2016 | 86.73 | 86.73 | 84.87 | 86.21 | 68,343,760 | -1.44(-1.64%) |
Feb 05, 2016 | 89.71 | 89.79 | 87.57 | 87.65 | 59,695,288 | -2.47(-2.74%) |
Feb 04, 2016 | 89.40 | 91.16 | 89.37 | 90.11 | 57,252,148 | +0.35(+0.39%) |
Feb 03, 2016 | 90.35 | 90.36 | 87.74 | 89.76 | 61,802,240 | +0.12(+0.13%) |
Feb 02, 2016 | 90.59 | 90.71 | 89.19 | 89.65 | 44,398,368 | -1.98(-2.16%) |