Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.32 | 91.72 | 89.40 | 90.08 | 102,075 | -2.20(-2.38%) |
Apr 28, 2016 | 92.23 | 94.50 | 91.44 | 92.28 | 80,944 | -0.90(-0.96%) |
Apr 27, 2016 | 93.69 | 93.98 | 92.49 | 93.18 | 64,474 | -0.85(-0.90%) |
Apr 26, 2016 | 95.19 | 95.19 | 92.92 | 94.03 | 54,887 | -1.13(-1.19%) |
Apr 25, 2016 | 95.39 | 96.11 | 95.02 | 95.16 | 69,486 | -0.59(-0.62%) |
Apr 22, 2016 | 95.56 | 95.92 | 93.96 | 95.75 | 82,613 | +0.31(+0.32%) |
Apr 21, 2016 | 93.06 | 95.51 | 93.06 | 95.45 | 95,479 | +2.49(+2.67%) |
Apr 20, 2016 | 93.08 | 93.75 | 92.42 | 92.96 | 63,000 | +0.30(+0.32%) |
Apr 19, 2016 | 94.57 | 94.70 | 92.01 | 92.66 | 84,144 | -1.92(-2.03%) |
Apr 18, 2016 | 93.16 | 94.80 | 92.77 | 94.59 | 62,679 | +1.29(+1.39%) |
Apr 15, 2016 | 93.43 | 93.46 | 92.28 | 93.30 | 81,767 | -0.12(-0.13%) |
Apr 14, 2016 | 93.54 | 94.01 | 92.67 | 93.41 | 64,312 | +0.14(+0.15%) |
Apr 13, 2016 | 92.22 | 93.41 | 91.52 | 93.28 | 70,658 | +1.91(+2.09%) |
Apr 12, 2016 | 90.47 | 91.43 | 89.49 | 91.36 | 120,128 | +0.92(+1.01%) |
Apr 11, 2016 | 92.65 | 92.66 | 90.19 | 90.45 | 86,791 | -1.74(-1.88%) |
Apr 08, 2016 | 94.22 | 94.22 | 91.13 | 92.18 | 124,657 | -1.27(-1.36%) |
Apr 07, 2016 | 94.11 | 95.47 | 92.42 | 93.45 | 311,065 | -1.44(-1.52%) |
Apr 06, 2016 | 89.85 | 94.89 | 89.77 | 94.89 | 200,410 | +5.31(+5.92%) |
Apr 05, 2016 | 88.87 | 91.00 | 88.84 | 89.59 | 107,985 | +0.18(+0.20%) |
Apr 04, 2016 | 88.84 | 91.12 | 88.83 | 89.41 | 161,418 | +0.72(+0.81%) |
Apr 01, 2016 | 85.82 | 88.83 | 85.23 | 88.69 | 161,027 | +2.32(+2.68%) |
Mar 31, 2016 | 84.12 | 87.47 | 84.12 | 86.37 | 148,431 | +2.62(+3.13%) |
Mar 30, 2016 | 84.63 | 86.42 | 83.38 | 83.75 | 160,681 | -0.38(-0.45%) |
Mar 29, 2016 | 82.22 | 84.14 | 80.86 | 84.13 | 247,401 | +1.53(+1.85%) |
Mar 28, 2016 | 84.23 | 84.23 | 82.37 | 82.60 | 92,540 | -1.33(-1.59%) |
Mar 24, 2016 | 82.71 | 83.94 | 83.94 | 83.94 | 146,995 | +0.61(+0.74%) |
Mar 23, 2016 | 86.38 | 86.98 | 83.30 | 83.32 | 252,091 | -3.06(-3.54%) |
Mar 22, 2016 | 83.64 | 86.71 | 83.58 | 86.38 | 234,810 | +2.28(+2.71%) |
Mar 21, 2016 | 82.48 | 84.59 | 82.48 | 84.10 | 324,597 | +1.30(+1.57%) |
Mar 18, 2016 | 81.38 | 83.16 | 80.31 | 82.80 | 387,961 | +1.73(+2.13%) |
Mar 17, 2016 | 81.24 | 81.70 | 79.08 | 81.07 | 321,407 | -0.49(-0.60%) |
Mar 16, 2016 | 81.75 | 83.03 | 80.37 | 81.57 | 303,366 | -0.54(-0.66%) |
Mar 15, 2016 | 84.70 | 84.75 | 81.75 | 82.11 | 154,613 | -3.41(-3.99%) |
Mar 14, 2016 | 85.10 | 86.20 | 85.01 | 85.52 | 95,906 | +0.23(+0.27%) |
Mar 11, 2016 | 83.96 | 85.36 | 83.41 | 85.30 | 107,029 | +2.38(+2.87%) |
Mar 10, 2016 | 84.55 | 85.27 | 82.03 | 82.92 | 192,090 | -0.91(-1.08%) |
Mar 09, 2016 | 85.06 | 85.11 | 82.62 | 83.83 | 160,344 | -0.84(-0.99%) |
Mar 08, 2016 | 87.69 | 87.69 | 84.48 | 84.66 | 241,133 | -3.25(-3.69%) |
Mar 07, 2016 | 85.67 | 88.86 | 85.12 | 87.91 | 233,933 | +0.74(+0.85%) |
Mar 04, 2016 | 86.86 | 88.62 | 85.99 | 87.17 | 217,299 | +0.54(+0.63%) |
Mar 03, 2016 | 87.30 | 87.43 | 85.92 | 86.63 | 105,060 | -0.72(-0.82%) |
Mar 02, 2016 | 86.07 | 88.07 | 85.89 | 87.35 | 232,052 | +1.06(+1.22%) |
Mar 01, 2016 | 82.77 | 86.32 | 82.27 | 86.29 | 199,678 | +4.09(+4.98%) |
Feb 29, 2016 | 83.72 | 84.26 | 82.20 | 82.20 | 236,966 | -1.68(-2.00%) |
Feb 26, 2016 | 82.94 | 84.17 | 82.57 | 83.88 | 179,177 | +1.54(+1.87%) |
Feb 25, 2016 | 82.93 | 83.91 | 81.58 | 82.34 | 88,276 | -0.05(-0.06%) |
Feb 24, 2016 | 81.00 | 82.57 | 79.49 | 82.39 | 222,037 | +0.38(+0.47%) |
Feb 23, 2016 | 83.35 | 84.33 | 81.89 | 82.00 | 155,492 | -1.85(-2.21%) |
Feb 22, 2016 | 84.79 | 85.29 | 83.42 | 83.86 | 204,074 | +0.01(+0.01%) |
Feb 19, 2016 | 82.49 | 83.96 | 81.49 | 83.85 | 331,273 | +1.00(+1.20%) |
Feb 18, 2016 | 85.34 | 85.58 | 82.75 | 82.85 | 472,653 | -2.32(-2.72%) |
Feb 17, 2016 | 83.74 | 85.34 | 82.81 | 85.17 | 276,714 | +2.36(+2.85%) |
Feb 16, 2016 | 81.45 | 83.13 | 81.01 | 82.81 | 321,974 | +2.48(+3.08%) |
Feb 12, 2016 | 78.22 | 80.33 | 80.33 | 80.33 | 364,548 | +3.22(+4.17%) |
Feb 11, 2016 | 75.63 | 77.91 | 75.34 | 77.12 | 401,852 | -0.79(-1.01%) |
Feb 10, 2016 | 78.02 | 80.89 | 77.77 | 77.91 | 518,102 | +0.36(+0.47%) |
Feb 09, 2016 | 75.63 | 78.72 | 75.08 | 77.54 | 656,219 | +0.26(+0.33%) |
Feb 08, 2016 | 78.36 | 78.77 | 76.18 | 77.29 | 1,019,979 | -2.78(-3.47%) |
Feb 05, 2016 | 81.10 | 81.33 | 77.64 | 80.07 | 17,429,860 | -1.71(-2.09%) |
Feb 04, 2016 | 81.23 | 84.49 | 80.22 | 81.77 | 3,363,050 | +0.00(+0.00%) |
Feb 03, 2016 | 81.44 | 82.02 | 77.34 | 81.77 | 5,893,838 | +0.71(+0.88%) |
Feb 02, 2016 | 83.52 | 84.22 | 80.59 | 81.06 | 1,142,009 | -3.62(-4.27%) |