Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 98.13 | 99.62 | 97.92 | 99.34 | 39,419 | +0.47(+0.48%) |
Apr 28, 2016 | 98.16 | 98.95 | 97.87 | 98.86 | 57,345 | +0.83(+0.84%) |
Apr 27, 2016 | 97.57 | 98.41 | 97.45 | 98.03 | 20,751 | +1.18(+1.21%) |
Apr 26, 2016 | 97.69 | 97.69 | 96.73 | 96.86 | 20,714 | -0.88(-0.90%) |
Apr 25, 2016 | 98.13 | 98.32 | 97.74 | 97.74 | 33,569 | -0.72(-0.73%) |
Apr 22, 2016 | 98.85 | 98.87 | 98.21 | 98.46 | 45,574 | -0.15(-0.15%) |
Apr 21, 2016 | 98.41 | 98.80 | 98.26 | 98.61 | 26,866 | -1.06(-1.07%) |
Apr 20, 2016 | 101.67 | 102.11 | 99.38 | 99.67 | 289,095 | -1.64(-1.62%) |
Apr 19, 2016 | 101.58 | 101.64 | 100.67 | 101.31 | 12,855 | -0.38(-0.37%) |
Apr 18, 2016 | 102.00 | 102.00 | 101.15 | 101.69 | 11,097 | -0.53(-0.51%) |
Apr 15, 2016 | 101.90 | 102.89 | 101.89 | 102.22 | 52,957 | +0.93(+0.92%) |
Apr 14, 2016 | 101.35 | 101.47 | 100.96 | 101.28 | 7,775 | -0.56(-0.55%) |
Apr 13, 2016 | 101.00 | 101.99 | 100.96 | 101.85 | 16,853 | +0.34(+0.34%) |
Apr 12, 2016 | 101.67 | 101.93 | 101.06 | 101.50 | 22,866 | -0.83(-0.81%) |
Apr 11, 2016 | 102.07 | 102.76 | 101.69 | 102.34 | 29,919 | -0.29(-0.28%) |
Apr 08, 2016 | 103.17 | 103.21 | 102.33 | 102.62 | 19,738 | -1.27(-1.22%) |
Apr 07, 2016 | 103.26 | 104.09 | 103.06 | 103.89 | 49,557 | +1.95(+1.92%) |
Apr 06, 2016 | 101.94 | 102.38 | 101.53 | 101.94 | 20,945 | -1.22(-1.18%) |
Apr 05, 2016 | 103.06 | 103.35 | 102.59 | 103.15 | 106,662 | +1.63(+1.60%) |
Apr 04, 2016 | 101.62 | 101.83 | 101.07 | 101.53 | 50,105 | +0.20(+0.19%) |
Apr 01, 2016 | 101.98 | 101.98 | 100.74 | 101.33 | 32,912 | +0.19(+0.19%) |
Mar 31, 2016 | 100.52 | 101.35 | 100.25 | 101.14 | 32,863 | +0.93(+0.93%) |
Mar 30, 2016 | 100.77 | 100.81 | 99.29 | 100.21 | 23,660 | -1.43(-1.40%) |
Mar 29, 2016 | 101.29 | 101.85 | 100.77 | 101.64 | 20,929 | +1.20(+1.20%) |
Mar 28, 2016 | 100.11 | 101.09 | 100.11 | 100.43 | 19,231 | +0.90(+0.91%) |
Mar 24, 2016 | 101.67 | 99.53 | 99.53 | 99.53 | 19,173 | -0.89(-0.88%) |
Mar 23, 2016 | 98.77 | 100.66 | 98.67 | 100.42 | 29,157 | +1.84(+1.87%) |
Mar 22, 2016 | 99.47 | 99.68 | 98.41 | 98.58 | 37,434 | +0.04(+0.04%) |
Mar 21, 2016 | 98.89 | 99.10 | 98.26 | 98.54 | 32,261 | -1.04(-1.05%) |
Mar 18, 2016 | 99.58 | 100.34 | 99.24 | 99.58 | 87,697 | +0.07(+0.07%) |
Mar 17, 2016 | 99.17 | 100.98 | 99.10 | 99.52 | 116,919 | +0.87(+0.88%) |
Mar 16, 2016 | 98.68 | 99.23 | 98.04 | 98.64 | 45,151 | -0.03(-0.03%) |
Mar 15, 2016 | 99.11 | 99.49 | 98.29 | 98.68 | 86,750 | +0.36(+0.36%) |
Mar 14, 2016 | 98.34 | 99.06 | 98.32 | 98.32 | 56,699 | +0.31(+0.32%) |
Mar 11, 2016 | 99.63 | 99.66 | 97.79 | 98.01 | 123,645 | -1.38(-1.39%) |
Mar 10, 2016 | 100.29 | 100.33 | 98.49 | 99.39 | 17,584 | -0.36(-0.36%) |
Mar 09, 2016 | 99.84 | 100.25 | 99.48 | 99.75 | 73,947 | -1.17(-1.16%) |
Mar 08, 2016 | 101.22 | 102.00 | 100.40 | 100.92 | 21,359 | +1.68(+1.69%) |
Mar 07, 2016 | 98.87 | 99.44 | 98.63 | 99.25 | 18,840 | +0.25(+0.25%) |
Mar 04, 2016 | 99.38 | 99.52 | 98.66 | 98.99 | 65,280 | -0.90(-0.90%) |
Mar 03, 2016 | 99.66 | 100.48 | 99.47 | 99.90 | 31,596 | +0.29(+0.29%) |
Mar 02, 2016 | 98.55 | 99.60 | 98.43 | 99.60 | 21,111 | +0.76(+0.77%) |
Mar 01, 2016 | 101.29 | 101.29 | 98.63 | 98.85 | 97,570 | -2.19(-2.17%) |
Feb 29, 2016 | 100.89 | 101.64 | 100.64 | 101.04 | 21,669 | +0.50(+0.50%) |
Feb 26, 2016 | 100.34 | 101.08 | 100.08 | 100.53 | 67,594 | -1.50(-1.47%) |
Feb 25, 2016 | 102.12 | 103.01 | 101.95 | 102.03 | 23,191 | +0.33(+0.33%) |
Feb 24, 2016 | 103.17 | 104.08 | 101.26 | 101.70 | 208,966 | -0.24(-0.24%) |
Feb 23, 2016 | 100.16 | 102.44 | 100.00 | 101.94 | 52,694 | +0.52(+0.51%) |
Feb 22, 2016 | 101.44 | 101.56 | 101.17 | 101.42 | 28,034 | -0.10(-0.10%) |
Feb 19, 2016 | 101.70 | 102.31 | 101.19 | 101.52 | 40,653 | +0.25(+0.25%) |
Feb 18, 2016 | 100.23 | 101.53 | 100.02 | 101.26 | 69,806 | +1.87(+1.88%) |
Feb 17, 2016 | 99.91 | 99.91 | 98.61 | 99.39 | 64,859 | -1.20(-1.20%) |
Feb 16, 2016 | 100.90 | 101.05 | 99.67 | 100.60 | 48,529 | -1.60(-1.57%) |
Feb 12, 2016 | 103.83 | 102.20 | 102.20 | 102.20 | 42,771 | -2.77(-2.64%) |
Feb 11, 2016 | 105.77 | 106.67 | 104.14 | 104.97 | 84,939 | +1.19(+1.14%) |
Feb 10, 2016 | 102.86 | 103.79 | 101.97 | 103.79 | 54,548 | +0.99(+0.97%) |
Feb 09, 2016 | 103.15 | 103.21 | 101.90 | 102.79 | 80,738 | +0.60(+0.59%) |
Feb 08, 2016 | 100.20 | 102.44 | 100.20 | 102.19 | 99,006 | +3.01(+3.04%) |
Feb 05, 2016 | 98.13 | 99.40 | 97.76 | 99.18 | 20,514 | +0.37(+0.37%) |
Feb 04, 2016 | 98.15 | 98.90 | 97.81 | 98.82 | 20,530 | +0.68(+0.69%) |
Feb 03, 2016 | 98.69 | 100.08 | 98.10 | 98.14 | 34,850 | -1.37(-1.37%) |
Feb 02, 2016 | 98.61 | 99.51 | 98.22 | 99.51 | 30,006 | +2.78(+2.88%) |