Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.41 | 90.64 | 88.89 | 89.55 | 77,955 | -0.14(-0.16%) |
Apr 28, 2016 | 88.98 | 91.03 | 88.98 | 89.69 | 58,949 | -0.34(-0.37%) |
Apr 27, 2016 | 89.29 | 90.32 | 88.67 | 90.02 | 141,202 | +0.48(+0.53%) |
Apr 26, 2016 | 90.80 | 91.84 | 86.54 | 89.55 | 189,598 | +0.13(+0.15%) |
Apr 25, 2016 | 89.58 | 90.56 | 89.09 | 89.41 | 149,956 | -0.19(-0.21%) |
Apr 22, 2016 | 88.55 | 90.97 | 88.55 | 89.60 | 138,418 | +0.58(+0.65%) |
Apr 21, 2016 | 90.96 | 91.30 | 88.86 | 89.02 | 119,901 | -2.22(-2.44%) |
Apr 20, 2016 | 90.97 | 91.65 | 90.33 | 91.25 | 63,059 | -0.09(-0.10%) |
Apr 19, 2016 | 91.12 | 91.77 | 90.56 | 91.34 | 54,331 | +0.22(+0.24%) |
Apr 18, 2016 | 89.84 | 91.79 | 89.84 | 91.11 | 73,725 | +0.79(+0.87%) |
Apr 15, 2016 | 89.97 | 91.06 | 89.97 | 90.33 | 46,206 | +0.00(+0.00%) |
Apr 14, 2016 | 91.38 | 91.38 | 90.26 | 90.33 | 47,935 | -1.12(-1.23%) |
Apr 13, 2016 | 90.89 | 91.64 | 90.40 | 91.45 | 107,020 | +0.73(+0.81%) |
Apr 12, 2016 | 91.41 | 91.69 | 90.59 | 90.72 | 59,543 | -0.44(-0.49%) |
Apr 11, 2016 | 92.32 | 93.09 | 91.13 | 91.16 | 70,505 | -1.48(-1.60%) |
Apr 08, 2016 | 91.75 | 92.64 | 91.41 | 92.64 | 75,579 | +1.08(+1.18%) |
Apr 07, 2016 | 92.21 | 92.96 | 91.41 | 91.56 | 90,294 | -1.05(-1.14%) |
Apr 06, 2016 | 92.60 | 93.07 | 91.60 | 92.61 | 59,960 | -0.39(-0.42%) |
Apr 05, 2016 | 94.86 | 94.89 | 92.00 | 93.00 | 118,745 | -1.86(-1.96%) |
Apr 04, 2016 | 96.65 | 96.65 | 94.76 | 94.86 | 63,779 | -1.63(-1.69%) |
Apr 01, 2016 | 95.30 | 96.84 | 95.30 | 96.49 | 95,295 | +0.61(+0.64%) |
Mar 31, 2016 | 95.66 | 96.68 | 95.30 | 95.88 | 212,926 | +0.02(+0.02%) |
Mar 30, 2016 | 94.83 | 96.10 | 94.05 | 95.86 | 95,357 | +1.12(+1.18%) |
Mar 29, 2016 | 93.59 | 98.45 | 93.59 | 94.74 | 124,389 | +0.79(+0.84%) |
Mar 28, 2016 | 93.12 | 94.83 | 92.86 | 93.96 | 131,550 | +0.56(+0.60%) |
Mar 24, 2016 | 93.03 | 93.40 | 93.40 | 93.40 | 102,206 | +0.29(+0.31%) |
Mar 23, 2016 | 92.42 | 94.20 | 92.13 | 93.11 | 116,426 | +0.23(+0.25%) |
Mar 22, 2016 | 93.02 | 93.98 | 92.23 | 92.88 | 113,061 | -0.63(-0.67%) |
Mar 21, 2016 | 93.51 | 94.26 | 92.78 | 93.50 | 121,376 | +0.12(+0.12%) |
Mar 18, 2016 | 95.59 | 95.59 | 93.15 | 93.39 | 173,861 | -1.61(-1.70%) |
Mar 17, 2016 | 93.65 | 95.60 | 93.37 | 95.00 | 111,702 | +1.00(+1.06%) |
Mar 16, 2016 | 91.74 | 94.27 | 91.11 | 94.00 | 95,210 | +1.77(+1.92%) |
Mar 15, 2016 | 92.41 | 94.20 | 91.91 | 92.23 | 70,583 | -0.54(-0.58%) |
Mar 14, 2016 | 93.84 | 94.06 | 92.64 | 92.77 | 157,023 | -1.10(-1.17%) |
Mar 11, 2016 | 93.84 | 94.40 | 93.04 | 93.87 | 91,249 | +0.38(+0.41%) |
Mar 10, 2016 | 94.12 | 94.18 | 91.76 | 93.49 | 60,920 | -0.63(-0.67%) |
Mar 09, 2016 | 94.56 | 95.52 | 93.25 | 94.11 | 63,307 | -0.11(-0.11%) |
Mar 08, 2016 | 95.62 | 96.10 | 94.03 | 94.22 | 81,474 | -1.68(-1.75%) |
Mar 07, 2016 | 95.57 | 96.57 | 95.41 | 95.90 | 62,787 | -0.04(-0.05%) |
Mar 04, 2016 | 97.04 | 97.04 | 95.54 | 95.94 | 104,945 | -1.08(-1.11%) |
Mar 03, 2016 | 97.73 | 98.02 | 96.87 | 97.02 | 85,472 | -0.55(-0.56%) |
Mar 02, 2016 | 97.62 | 99.09 | 96.65 | 97.56 | 83,732 | -0.45(-0.46%) |
Mar 01, 2016 | 98.66 | 99.64 | 97.15 | 98.01 | 136,182 | +0.27(+0.28%) |
Feb 29, 2016 | 97.43 | 99.21 | 96.93 | 97.74 | 88,170 | +0.18(+0.18%) |
Feb 26, 2016 | 98.49 | 98.49 | 97.18 | 97.56 | 58,025 | -1.07(-1.08%) |
Feb 25, 2016 | 97.44 | 98.72 | 96.25 | 98.63 | 61,229 | +1.19(+1.22%) |
Feb 24, 2016 | 96.20 | 97.47 | 95.98 | 97.44 | 51,869 | +0.68(+0.70%) |
Feb 23, 2016 | 96.56 | 97.04 | 96.02 | 96.76 | 71,005 | -0.26(-0.26%) |
Feb 22, 2016 | 97.85 | 97.85 | 96.27 | 97.02 | 79,172 | +0.04(+0.05%) |
Feb 19, 2016 | 96.01 | 97.20 | 93.92 | 96.97 | 83,133 | +0.91(+0.95%) |
Feb 18, 2016 | 95.48 | 96.07 | 95.10 | 96.06 | 55,513 | +0.94(+0.98%) |
Feb 17, 2016 | 96.28 | 96.28 | 94.27 | 95.13 | 96,743 | -0.76(-0.79%) |
Feb 16, 2016 | 95.45 | 96.58 | 94.95 | 95.89 | 67,480 | +0.82(+0.86%) |
Feb 12, 2016 | 94.62 | 95.07 | 95.07 | 95.07 | 75,833 | +1.61(+1.72%) |
Feb 11, 2016 | 92.25 | 93.87 | 91.89 | 93.46 | 45,389 | -0.09(-0.09%) |
Feb 10, 2016 | 92.99 | 94.92 | 92.99 | 93.55 | 63,281 | +0.88(+0.95%) |
Feb 09, 2016 | 91.55 | 93.59 | 90.87 | 92.67 | 75,969 | +0.04(+0.05%) |
Feb 08, 2016 | 92.22 | 93.27 | 90.81 | 92.62 | 219,085 | -0.45(-0.49%) |
Feb 05, 2016 | 92.82 | 93.77 | 92.52 | 93.08 | 122,918 | +0.00(+0.00%) |
Feb 04, 2016 | 92.48 | 93.54 | 92.02 | 93.07 | 94,026 | +0.17(+0.18%) |
Feb 03, 2016 | 93.59 | 93.59 | 91.57 | 92.90 | 57,744 | +0.10(+0.10%) |
Feb 02, 2016 | 94.11 | 94.19 | 92.45 | 92.81 | 99,549 | -1.70(-1.80%) |