Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.28 | 107.59 | 106.09 | 107.04 | 229,311 | -0.57(-0.53%) |
Apr 28, 2016 | 108.11 | 109.48 | 107.25 | 107.61 | 339,478 | -0.92(-0.85%) |
Apr 27, 2016 | 107.72 | 108.69 | 107.12 | 108.53 | 195,954 | +0.48(+0.44%) |
Apr 26, 2016 | 107.10 | 108.65 | 107.10 | 108.06 | 245,618 | +1.41(+1.32%) |
Apr 25, 2016 | 106.39 | 106.69 | 105.16 | 106.65 | 172,308 | +0.00(+0.00%) |
Apr 22, 2016 | 105.45 | 106.79 | 104.81 | 106.65 | 184,467 | +1.02(+0.96%) |
Apr 21, 2016 | 106.03 | 106.87 | 105.31 | 105.64 | 333,349 | -0.40(-0.38%) |
Apr 20, 2016 | 105.45 | 106.34 | 104.75 | 106.03 | 177,729 | +0.70(+0.66%) |
Apr 19, 2016 | 104.73 | 105.52 | 104.01 | 105.33 | 161,557 | +0.98(+0.94%) |
Apr 18, 2016 | 102.53 | 104.57 | 102.38 | 104.36 | 126,763 | +1.26(+1.22%) |
Apr 15, 2016 | 103.56 | 103.58 | 101.69 | 103.09 | 242,402 | -0.17(-0.16%) |
Apr 14, 2016 | 103.30 | 103.98 | 102.31 | 103.26 | 170,525 | -0.20(-0.20%) |
Apr 13, 2016 | 101.34 | 103.50 | 100.17 | 103.46 | 288,834 | +3.05(+3.03%) |
Apr 12, 2016 | 100.02 | 100.57 | 97.73 | 100.42 | 294,711 | +0.84(+0.85%) |
Apr 11, 2016 | 100.89 | 101.50 | 99.48 | 99.58 | 243,158 | -0.83(-0.83%) |
Apr 08, 2016 | 101.35 | 101.79 | 99.60 | 100.41 | 140,214 | +0.19(+0.18%) |
Apr 07, 2016 | 100.71 | 100.71 | 99.02 | 100.22 | 236,376 | -0.97(-0.96%) |
Apr 06, 2016 | 100.57 | 101.25 | 99.48 | 101.19 | 222,408 | +0.82(+0.82%) |
Apr 05, 2016 | 100.28 | 101.36 | 99.57 | 100.37 | 246,578 | -0.48(-0.47%) |
Apr 04, 2016 | 101.00 | 101.28 | 99.75 | 100.85 | 180,397 | -0.27(-0.27%) |
Apr 01, 2016 | 99.13 | 101.23 | 98.97 | 101.12 | 210,459 | +1.18(+1.18%) |
Mar 31, 2016 | 100.35 | 100.50 | 99.46 | 99.93 | 149,331 | -0.43(-0.42%) |
Mar 30, 2016 | 100.86 | 100.92 | 99.27 | 100.36 | 106,949 | +0.62(+0.62%) |
Mar 29, 2016 | 97.85 | 99.88 | 97.46 | 99.74 | 126,611 | +1.32(+1.34%) |
Mar 28, 2016 | 98.72 | 99.08 | 97.66 | 98.42 | 178,829 | +0.00(+0.00%) |
Mar 24, 2016 | 97.49 | 98.42 | 98.42 | 98.42 | 150,079 | +0.37(+0.38%) |
Mar 23, 2016 | 99.08 | 99.68 | 98.04 | 98.05 | 158,027 | -1.04(-1.05%) |
Mar 22, 2016 | 99.20 | 99.67 | 98.07 | 99.09 | 228,072 | -1.10(-1.09%) |
Mar 21, 2016 | 100.17 | 100.60 | 99.58 | 100.19 | 248,349 | +0.07(+0.07%) |
Mar 18, 2016 | 99.41 | 100.55 | 99.18 | 100.12 | 327,494 | +1.04(+1.05%) |
Mar 17, 2016 | 97.80 | 99.49 | 97.58 | 99.08 | 117,851 | +1.33(+1.36%) |
Mar 16, 2016 | 95.49 | 98.19 | 95.49 | 97.75 | 156,189 | +1.95(+2.03%) |
Mar 15, 2016 | 96.06 | 96.41 | 95.32 | 95.80 | 153,103 | -1.04(-1.07%) |
Mar 14, 2016 | 96.64 | 98.09 | 96.37 | 96.84 | 280,822 | -0.11(-0.11%) |
Mar 11, 2016 | 94.82 | 97.17 | 94.74 | 96.95 | 146,997 | +2.76(+2.93%) |
Mar 10, 2016 | 95.79 | 96.52 | 93.52 | 94.19 | 133,846 | -1.19(-1.25%) |
Mar 09, 2016 | 95.48 | 96.08 | 94.77 | 95.38 | 158,818 | +0.21(+0.22%) |
Mar 08, 2016 | 95.83 | 96.87 | 94.97 | 95.16 | 207,728 | -1.19(-1.24%) |
Mar 07, 2016 | 97.19 | 97.70 | 95.23 | 96.36 | 232,813 | -1.46(-1.50%) |
Mar 04, 2016 | 98.14 | 98.98 | 95.59 | 97.82 | 121,395 | -0.25(-0.26%) |
Mar 03, 2016 | 96.49 | 98.22 | 96.42 | 98.07 | 170,485 | +1.45(+1.51%) |
Mar 02, 2016 | 95.25 | 96.70 | 95.18 | 96.62 | 247,432 | +1.28(+1.34%) |
Mar 01, 2016 | 93.76 | 95.39 | 93.14 | 95.34 | 247,577 | +2.47(+2.66%) |
Feb 29, 2016 | 93.05 | 94.11 | 92.16 | 92.87 | 281,425 | -0.36(-0.38%) |
Feb 26, 2016 | 92.74 | 94.34 | 92.43 | 93.23 | 178,070 | +1.04(+1.13%) |
Feb 25, 2016 | 91.16 | 92.20 | 90.70 | 92.19 | 266,953 | +1.35(+1.48%) |
Feb 24, 2016 | 89.73 | 91.23 | 88.45 | 90.84 | 188,851 | +0.05(+0.05%) |
Feb 23, 2016 | 91.00 | 91.89 | 90.73 | 90.79 | 217,625 | -0.81(-0.89%) |
Feb 22, 2016 | 90.67 | 91.93 | 90.35 | 91.61 | 244,874 | +1.84(+2.05%) |
Feb 19, 2016 | 90.06 | 90.35 | 88.84 | 89.76 | 674,351 | -0.90(-0.99%) |
Feb 18, 2016 | 92.02 | 92.17 | 90.53 | 90.67 | 256,323 | -0.94(-1.03%) |
Feb 17, 2016 | 91.86 | 92.34 | 90.17 | 91.61 | 383,474 | +0.69(+0.76%) |
Feb 16, 2016 | 93.24 | 93.33 | 88.07 | 90.92 | 412,705 | -1.62(-1.75%) |
Feb 12, 2016 | 88.43 | 92.54 | 92.54 | 92.54 | 620,122 | +5.92(+6.84%) |
Feb 11, 2016 | 85.86 | 86.93 | 84.02 | 86.61 | 403,197 | -0.50(-0.58%) |
Feb 10, 2016 | 86.62 | 88.52 | 86.62 | 87.12 | 217,420 | +1.16(+1.35%) |
Feb 09, 2016 | 83.99 | 86.72 | 83.37 | 85.95 | 282,885 | +0.73(+0.85%) |
Feb 08, 2016 | 89.76 | 89.76 | 83.80 | 85.23 | 598,119 | -5.97(-6.55%) |
Feb 05, 2016 | 93.89 | 94.00 | 90.79 | 91.20 | 218,841 | -3.09(-3.28%) |
Feb 04, 2016 | 92.82 | 94.81 | 92.82 | 94.29 | 196,822 | +1.41(+1.51%) |
Feb 03, 2016 | 92.42 | 93.28 | 89.51 | 92.89 | 335,936 | +1.47(+1.61%) |
Feb 02, 2016 | 94.65 | 94.65 | 91.35 | 91.41 | 266,525 | -4.54(-4.73%) |