Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 96.64 | 97.01 | 95.70 | 96.22 | 1,055,056 | -0.65(-0.67%) |
Apr 28, 2016 | 97.40 | 98.33 | 96.55 | 96.87 | 871,898 | -1.23(-1.25%) |
Apr 27, 2016 | 97.13 | 98.62 | 95.40 | 98.10 | 1,071,541 | -0.20(-0.20%) |
Apr 26, 2016 | 97.96 | 98.44 | 97.41 | 98.30 | 947,494 | +0.98(+1.00%) |
Apr 25, 2016 | 97.15 | 98.31 | 97.15 | 97.32 | 765,641 | -0.29(-0.30%) |
Apr 22, 2016 | 97.74 | 98.15 | 97.11 | 97.61 | 1,149,417 | +0.10(+0.10%) |
Apr 21, 2016 | 97.55 | 98.56 | 97.25 | 97.51 | 628,172 | -0.53(-0.54%) |
Apr 20, 2016 | 98.92 | 99.00 | 97.81 | 98.04 | 774,474 | -0.48(-0.49%) |
Apr 19, 2016 | 99.49 | 100.22 | 98.12 | 98.53 | 1,103,157 | -0.74(-0.74%) |
Apr 18, 2016 | 98.05 | 99.43 | 98.05 | 99.27 | 715,370 | +0.17(+0.17%) |
Apr 15, 2016 | 98.54 | 99.18 | 97.90 | 99.10 | 1,098,613 | +0.38(+0.39%) |
Apr 14, 2016 | 97.87 | 98.99 | 96.49 | 98.71 | 1,421,090 | +0.73(+0.74%) |
Apr 13, 2016 | 96.67 | 98.20 | 96.29 | 97.98 | 1,135,398 | +2.17(+2.27%) |
Apr 12, 2016 | 94.97 | 96.37 | 94.97 | 95.81 | 465,721 | +0.86(+0.90%) |
Apr 11, 2016 | 94.81 | 96.24 | 94.70 | 94.96 | 679,505 | +0.42(+0.44%) |
Apr 08, 2016 | 95.34 | 96.11 | 94.08 | 94.54 | 618,441 | +0.43(+0.46%) |
Apr 07, 2016 | 93.98 | 94.88 | 93.62 | 94.11 | 667,476 | -0.51(-0.54%) |
Apr 06, 2016 | 94.65 | 94.71 | 92.80 | 94.62 | 1,409,989 | +0.18(+0.19%) |
Apr 05, 2016 | 94.10 | 94.86 | 93.63 | 94.44 | 986,440 | -0.49(-0.52%) |
Apr 04, 2016 | 96.01 | 96.28 | 94.91 | 94.93 | 921,244 | -1.37(-1.42%) |
Apr 01, 2016 | 95.19 | 96.44 | 94.07 | 96.30 | 1,564,481 | -0.16(-0.17%) |
Mar 31, 2016 | 96.80 | 97.27 | 96.09 | 96.46 | 916,913 | -0.51(-0.52%) |
Mar 30, 2016 | 96.80 | 97.74 | 95.99 | 96.97 | 1,155,096 | +1.36(+1.42%) |
Mar 29, 2016 | 94.33 | 95.69 | 93.71 | 95.61 | 912,737 | +0.73(+0.77%) |
Mar 28, 2016 | 95.00 | 95.23 | 94.03 | 94.88 | 611,161 | +0.27(+0.29%) |
Mar 24, 2016 | 94.93 | 94.61 | 94.61 | 94.61 | 1,248,370 | -1.25(-1.31%) |
Mar 23, 2016 | 96.30 | 96.66 | 95.69 | 95.86 | 651,990 | -0.86(-0.89%) |
Mar 22, 2016 | 96.03 | 97.26 | 95.85 | 96.72 | 935,730 | -0.01(-0.01%) |
Mar 21, 2016 | 95.97 | 96.83 | 95.75 | 96.73 | 902,720 | +0.47(+0.49%) |
Mar 18, 2016 | 98.04 | 98.04 | 95.30 | 96.25 | 1,881,000 | +0.45(+0.47%) |
Mar 17, 2016 | 93.17 | 96.34 | 92.87 | 95.81 | 1,797,290 | +2.92(+3.14%) |
Mar 16, 2016 | 90.81 | 93.07 | 90.45 | 92.89 | 1,031,862 | +2.00(+2.20%) |
Mar 15, 2016 | 90.26 | 91.05 | 89.13 | 90.89 | 864,051 | -0.31(-0.34%) |
Mar 14, 2016 | 90.00 | 91.36 | 89.62 | 91.20 | 778,982 | +0.80(+0.88%) |
Mar 11, 2016 | 90.73 | 91.13 | 90.12 | 90.40 | 1,152,992 | +0.44(+0.49%) |
Mar 10, 2016 | 89.48 | 90.31 | 88.60 | 89.96 | 1,066,647 | +0.74(+0.83%) |
Mar 09, 2016 | 89.95 | 90.45 | 89.06 | 89.22 | 926,039 | -0.14(-0.15%) |
Mar 08, 2016 | 91.25 | 91.25 | 89.33 | 89.36 | 1,129,222 | -2.93(-3.18%) |
Mar 07, 2016 | 90.75 | 92.33 | 90.75 | 92.29 | 719,881 | +1.24(+1.36%) |
Mar 04, 2016 | 90.74 | 92.06 | 90.65 | 91.06 | 1,064,327 | +0.34(+0.37%) |
Mar 03, 2016 | 91.16 | 91.37 | 89.65 | 90.72 | 1,049,282 | -0.31(-0.34%) |
Mar 02, 2016 | 90.45 | 91.10 | 90.42 | 91.02 | 1,166,989 | +0.46(+0.51%) |
Mar 01, 2016 | 89.13 | 91.24 | 88.61 | 90.56 | 1,135,427 | +2.30(+2.60%) |
Feb 29, 2016 | 88.93 | 89.73 | 88.26 | 88.27 | 1,001,706 | -0.67(-0.75%) |
Feb 26, 2016 | 88.86 | 89.42 | 88.41 | 88.94 | 1,001,388 | +0.71(+0.81%) |
Feb 25, 2016 | 86.88 | 88.24 | 86.44 | 88.22 | 1,102,799 | +1.38(+1.59%) |
Feb 24, 2016 | 85.98 | 86.98 | 84.75 | 86.84 | 1,151,913 | -0.21(-0.24%) |
Feb 23, 2016 | 88.50 | 89.28 | 87.02 | 87.05 | 1,229,734 | -2.04(-2.29%) |
Feb 22, 2016 | 87.26 | 89.38 | 87.07 | 89.10 | 2,316,030 | +2.94(+3.42%) |
Feb 19, 2016 | 85.87 | 86.54 | 84.52 | 86.16 | 1,191,954 | -0.27(-0.31%) |
Feb 18, 2016 | 86.92 | 87.47 | 86.07 | 86.43 | 1,058,383 | -0.28(-0.32%) |
Feb 17, 2016 | 85.69 | 87.16 | 85.69 | 86.71 | 1,587,773 | +1.69(+1.98%) |
Feb 16, 2016 | 82.78 | 85.71 | 81.69 | 85.02 | 1,834,758 | +3.33(+4.08%) |
Feb 12, 2016 | 80.77 | 81.69 | 81.69 | 81.69 | 1,688,236 | +1.98(+2.49%) |
Feb 11, 2016 | 78.80 | 80.57 | 77.72 | 79.70 | 1,339,340 | -0.71(-0.88%) |
Feb 10, 2016 | 82.12 | 82.74 | 80.30 | 80.41 | 1,066,211 | -1.45(-1.77%) |
Feb 09, 2016 | 80.80 | 82.56 | 80.63 | 81.86 | 1,228,589 | -0.11(-0.13%) |
Feb 08, 2016 | 82.15 | 82.55 | 80.72 | 81.97 | 1,312,803 | -1.20(-1.45%) |
Feb 05, 2016 | 83.00 | 83.94 | 81.95 | 83.17 | 2,776,246 | +0.16(+0.19%) |
Feb 04, 2016 | 80.21 | 85.56 | 80.21 | 83.01 | 3,154,236 | +3.01(+3.77%) |
Feb 03, 2016 | 78.93 | 80.09 | 77.30 | 80.00 | 1,717,203 | +1.96(+2.51%) |
Feb 02, 2016 | 78.37 | 78.94 | 77.48 | 78.04 | 1,828,925 | -1.46(-1.84%) |