Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,868,957 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.93 | 1,101,794 | -0.64(-0.70%) |
Apr 27, 2016 | 90.93 | 91.87 | 90.72 | 91.57 | 727,647 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.92 | 91.47 | 857,895 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.16 | 90.30 | 90.72 | 995,847 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.38 | 90.63 | 1,497,779 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,156 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,508 | +1.08(+1.18%) |
Apr 19, 2016 | 91.03 | 91.83 | 90.78 | 91.38 | 945,944 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.82 | 89.05 | 90.50 | 695,176 | +0.78(+0.87%) |
Apr 15, 2016 | 89.91 | 90.14 | 89.04 | 89.72 | 899,223 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.38 | 89.91 | 1,043,388 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,918 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,878 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.69 | 86.22 | 1,243,103 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,178 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,926 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,588 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.04 | 1,337,466 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.02 | 88.27 | 88.31 | 859,011 | -1.20(-1.34%) |
Apr 01, 2016 | 87.75 | 89.72 | 87.70 | 89.51 | 1,413,936 | +0.92(+1.04%) |
Mar 31, 2016 | 87.82 | 88.80 | 87.52 | 88.60 | 1,106,628 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,006 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,040 | +2.33(+2.73%) |
Mar 28, 2016 | 85.47 | 85.97 | 84.77 | 85.31 | 1,174,969 | +0.03(+0.03%) |
Mar 24, 2016 | 85.81 | 85.28 | 85.28 | 85.28 | 1,966,941 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.49 | 1,650,539 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,186 | -0.03(-0.03%) |
Mar 21, 2016 | 88.91 | 89.00 | 87.54 | 88.03 | 1,208,796 | -1.03(-1.15%) |
Mar 18, 2016 | 89.59 | 90.43 | 88.82 | 89.05 | 2,313,398 | -0.40(-0.45%) |
Mar 17, 2016 | 86.93 | 90.23 | 86.93 | 89.46 | 2,163,273 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.91 | 691,229 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,647 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.70 | 85.40 | 85.95 | 1,111,683 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.71 | 1,853,094 | +1.26(+1.47%) |
Mar 10, 2016 | 85.46 | 86.97 | 84.63 | 85.45 | 1,695,112 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,060 | +0.26(+0.30%) |
Mar 08, 2016 | 85.58 | 85.90 | 84.98 | 85.13 | 1,181,746 | -1.54(-1.78%) |
Mar 07, 2016 | 86.69 | 86.99 | 85.88 | 86.67 | 1,399,743 | -0.86(-0.99%) |
Mar 04, 2016 | 87.15 | 87.85 | 86.32 | 87.53 | 1,594,328 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.04 | 2,387,777 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.91 | 83.33 | 84.69 | 1,580,414 | +0.70(+0.83%) |
Mar 01, 2016 | 82.18 | 85.53 | 82.18 | 83.99 | 3,494,150 | +2.51(+3.09%) |
Feb 29, 2016 | 80.91 | 82.43 | 80.69 | 81.48 | 1,591,112 | +0.18(+0.23%) |
Feb 26, 2016 | 81.06 | 82.01 | 80.87 | 81.29 | 997,292 | -0.04(-0.05%) |
Feb 25, 2016 | 79.57 | 81.36 | 79.57 | 81.33 | 1,350,562 | +1.83(+2.30%) |
Feb 24, 2016 | 78.81 | 79.91 | 76.81 | 79.50 | 1,417,662 | -0.28(-0.34%) |
Feb 23, 2016 | 80.31 | 81.32 | 79.52 | 79.78 | 1,427,330 | -1.07(-1.33%) |
Feb 22, 2016 | 79.34 | 80.94 | 79.13 | 80.85 | 1,204,231 | +2.26(+2.87%) |
Feb 19, 2016 | 78.40 | 78.88 | 77.69 | 78.59 | 1,101,977 | -0.06(-0.08%) |
Feb 18, 2016 | 78.59 | 79.09 | 77.66 | 78.66 | 1,259,841 | +0.01(+0.01%) |
Feb 17, 2016 | 77.23 | 78.84 | 76.78 | 78.65 | 1,483,308 | +2.17(+2.84%) |
Feb 16, 2016 | 76.58 | 77.55 | 75.20 | 76.47 | 1,695,375 | +1.29(+1.71%) |
Feb 12, 2016 | 72.89 | 75.19 | 75.19 | 75.19 | 1,988,261 | +3.53(+4.92%) |
Feb 11, 2016 | 71.46 | 72.96 | 71.03 | 71.66 | 2,473,235 | -1.48(-2.02%) |
Feb 10, 2016 | 73.92 | 75.67 | 73.07 | 73.14 | 1,312,975 | +0.04(+0.05%) |
Feb 09, 2016 | 71.66 | 73.61 | 71.26 | 73.10 | 1,863,915 | +0.59(+0.82%) |
Feb 08, 2016 | 74.61 | 74.68 | 71.72 | 72.51 | 3,044,551 | -3.95(-5.16%) |
Feb 05, 2016 | 80.84 | 80.84 | 75.15 | 76.46 | 2,724,573 | -3.11(-3.91%) |
Feb 04, 2016 | 78.05 | 79.93 | 78.05 | 79.57 | 2,884,776 | +1.39(+1.78%) |
Feb 03, 2016 | 78.72 | 79.03 | 76.01 | 78.18 | 1,449,086 | -0.04(-0.05%) |
Feb 02, 2016 | 79.53 | 79.53 | 77.74 | 78.22 | 1,563,810 | -2.17(-2.70%) |