Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.46 | 98.03 | 95.93 | 97.10 | 6,351,613 | -0.75(-0.77%) |
Apr 28, 2016 | 99.63 | 99.92 | 97.62 | 97.85 | 5,698,755 | -2.26(-2.26%) |
Apr 27, 2016 | 99.36 | 100.31 | 99.11 | 100.11 | 4,676,301 | +0.92(+0.93%) |
Apr 26, 2016 | 98.90 | 99.66 | 98.40 | 99.18 | 4,478,816 | +0.18(+0.18%) |
Apr 25, 2016 | 98.57 | 99.06 | 97.87 | 99.00 | 4,281,968 | +0.21(+0.21%) |
Apr 22, 2016 | 99.42 | 100.46 | 98.13 | 98.80 | 7,803,737 | -0.53(-0.54%) |
Apr 21, 2016 | 97.52 | 99.88 | 97.44 | 99.33 | 9,042,234 | +2.12(+2.18%) |
Apr 20, 2016 | 95.96 | 97.93 | 95.80 | 97.21 | 10,151,947 | +1.40(+1.47%) |
Apr 19, 2016 | 97.45 | 97.77 | 94.88 | 95.80 | 19,823,108 | -5.68(-5.59%) |
Apr 18, 2016 | 100.94 | 101.89 | 100.79 | 101.48 | 9,849,924 | +0.54(+0.53%) |
Apr 15, 2016 | 100.49 | 101.19 | 100.44 | 100.94 | 5,497,554 | +0.37(+0.37%) |
Apr 14, 2016 | 100.79 | 101.63 | 100.05 | 100.57 | 4,774,167 | -0.05(-0.05%) |
Apr 13, 2016 | 100.30 | 100.61 | 99.55 | 100.61 | 4,761,737 | +1.06(+1.07%) |
Apr 12, 2016 | 99.54 | 99.87 | 98.85 | 99.55 | 5,404,323 | +0.25(+0.25%) |
Apr 11, 2016 | 99.97 | 101.09 | 99.28 | 99.30 | 5,780,703 | -0.07(-0.07%) |
Apr 08, 2016 | 99.17 | 99.79 | 98.55 | 99.36 | 4,950,810 | +0.73(+0.74%) |
Apr 07, 2016 | 99.18 | 99.53 | 98.47 | 98.63 | 5,505,207 | -1.18(-1.18%) |
Apr 06, 2016 | 99.73 | 99.90 | 98.34 | 99.81 | 6,304,516 | +0.01(+0.01%) |
Apr 05, 2016 | 100.75 | 100.86 | 99.56 | 99.80 | 5,015,637 | -1.38(-1.36%) |
Apr 04, 2016 | 101.35 | 102.14 | 101.07 | 101.17 | 5,907,597 | -0.30(-0.29%) |
Apr 01, 2016 | 100.14 | 101.77 | 99.96 | 101.47 | 5,900,306 | +0.71(+0.71%) |
Mar 31, 2016 | 99.66 | 101.86 | 99.37 | 100.76 | 10,190,941 | +2.02(+2.05%) |
Mar 30, 2016 | 99.76 | 100.07 | 98.68 | 98.74 | 5,006,527 | -0.61(-0.62%) |
Mar 29, 2016 | 98.19 | 99.64 | 98.13 | 99.35 | 4,717,269 | +0.62(+0.63%) |
Mar 28, 2016 | 98.30 | 98.90 | 97.95 | 98.73 | 4,907,615 | +0.30(+0.30%) |
Mar 24, 2016 | 96.46 | 98.43 | 98.43 | 98.43 | 7,582,183 | +1.70(+1.75%) |
Mar 23, 2016 | 98.47 | 98.49 | 96.56 | 96.74 | 7,160,573 | -1.80(-1.82%) |
Mar 22, 2016 | 98.51 | 99.32 | 98.36 | 98.53 | 6,135,374 | -0.35(-0.36%) |
Mar 21, 2016 | 98.00 | 98.94 | 97.61 | 98.89 | 5,593,579 | +1.02(+1.05%) |
Mar 18, 2016 | 98.07 | 98.14 | 96.81 | 97.86 | 18,171,560 | +0.03(+0.03%) |
Mar 17, 2016 | 96.32 | 98.01 | 96.10 | 97.83 | 8,749,899 | +1.50(+1.55%) |
Mar 16, 2016 | 94.89 | 96.39 | 94.55 | 96.33 | 6,345,321 | +1.22(+1.28%) |
Mar 15, 2016 | 94.30 | 95.36 | 94.17 | 95.11 | 5,572,649 | +0.12(+0.13%) |
Mar 14, 2016 | 94.48 | 95.27 | 93.84 | 94.99 | 6,085,349 | +0.28(+0.29%) |
Mar 11, 2016 | 94.29 | 95.09 | 93.48 | 94.71 | 6,646,450 | +1.44(+1.55%) |
Mar 10, 2016 | 93.97 | 94.12 | 91.87 | 93.27 | 6,042,184 | -0.15(-0.16%) |
Mar 09, 2016 | 92.68 | 94.59 | 92.63 | 93.42 | 6,617,456 | +0.89(+0.96%) |
Mar 08, 2016 | 92.95 | 93.38 | 91.43 | 92.52 | 8,385,269 | -0.72(-0.77%) |
Mar 07, 2016 | 91.33 | 93.48 | 91.06 | 93.24 | 7,771,159 | +1.56(+1.71%) |
Mar 04, 2016 | 91.50 | 92.18 | 91.16 | 91.68 | 5,964,775 | +0.00(+0.00%) |
Mar 03, 2016 | 91.29 | 91.79 | 90.53 | 91.68 | 7,749,741 | +1.00(+1.10%) |
Mar 02, 2016 | 88.95 | 91.44 | 88.65 | 90.68 | 7,841,746 | +1.28(+1.44%) |
Mar 01, 2016 | 87.98 | 89.58 | 87.85 | 89.40 | 5,693,664 | +2.22(+2.55%) |
Feb 29, 2016 | 87.82 | 88.73 | 87.09 | 87.18 | 6,654,753 | -0.67(-0.76%) |
Feb 26, 2016 | 89.49 | 89.76 | 87.79 | 87.84 | 6,592,792 | -1.64(-1.84%) |
Feb 25, 2016 | 88.68 | 89.49 | 87.08 | 89.48 | 6,545,843 | +1.13(+1.28%) |
Feb 24, 2016 | 87.52 | 88.81 | 86.28 | 88.35 | 6,192,400 | +0.27(+0.30%) |
Feb 23, 2016 | 88.58 | 88.76 | 87.83 | 88.09 | 5,166,553 | -0.91(-1.02%) |
Feb 22, 2016 | 88.54 | 89.36 | 88.09 | 89.00 | 6,698,300 | +0.46(+0.52%) |
Feb 19, 2016 | 88.06 | 88.92 | 87.05 | 88.54 | 7,703,594 | +0.42(+0.48%) |
Feb 18, 2016 | 86.49 | 89.15 | 86.32 | 88.12 | 14,956,287 | +4.22(+5.04%) |
Feb 17, 2016 | 82.31 | 84.21 | 82.00 | 83.90 | 7,246,056 | +2.24(+2.74%) |
Feb 16, 2016 | 81.05 | 81.89 | 80.73 | 81.66 | 6,104,023 | +1.13(+1.40%) |
Feb 12, 2016 | 79.34 | 80.53 | 80.53 | 80.53 | 7,419,852 | +2.12(+2.71%) |
Feb 11, 2016 | 79.03 | 79.59 | 77.78 | 78.41 | 10,983,611 | -1.56(-1.95%) |
Feb 10, 2016 | 83.16 | 83.36 | 79.73 | 79.96 | 9,704,322 | -2.58(-3.13%) |
Feb 09, 2016 | 83.91 | 84.43 | 82.35 | 82.55 | 8,952,429 | -1.94(-2.29%) |
Feb 08, 2016 | 83.83 | 84.83 | 82.58 | 84.48 | 11,068,346 | -0.19(-0.23%) |
Feb 05, 2016 | 83.78 | 84.72 | 82.88 | 84.67 | 10,898,718 | +0.61(+0.72%) |
Feb 04, 2016 | 82.38 | 84.63 | 82.32 | 84.07 | 7,995,360 | +1.93(+2.35%) |
Feb 03, 2016 | 81.66 | 82.62 | 80.54 | 82.14 | 9,449,725 | +1.17(+1.45%) |
Feb 02, 2016 | 81.45 | 81.76 | 80.77 | 80.97 | 4,991,353 | -1.24(-1.51%) |