Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.89 | 94.58 | 92.32 | 94.22 | 3,163,816 | +0.58(+0.62%) |
Apr 28, 2016 | 94.80 | 95.73 | 93.15 | 93.64 | 3,497,804 | -2.00(-2.09%) |
Apr 27, 2016 | 95.72 | 95.99 | 94.53 | 95.64 | 2,082,752 | -0.51(-0.53%) |
Apr 26, 2016 | 95.96 | 96.30 | 95.22 | 96.15 | 1,419,080 | +0.35(+0.37%) |
Apr 25, 2016 | 94.38 | 96.04 | 94.22 | 95.80 | 2,046,954 | +1.01(+1.07%) |
Apr 22, 2016 | 96.17 | 96.24 | 93.76 | 94.79 | 3,797,944 | -1.58(-1.64%) |
Apr 21, 2016 | 96.21 | 97.14 | 95.76 | 96.37 | 2,067,712 | +0.04(+0.04%) |
Apr 20, 2016 | 97.00 | 97.00 | 95.76 | 96.33 | 2,712,018 | -0.19(-0.20%) |
Apr 19, 2016 | 97.00 | 97.69 | 95.13 | 96.52 | 2,507,545 | -0.03(-0.03%) |
Apr 18, 2016 | 94.75 | 96.58 | 94.59 | 96.55 | 2,174,752 | +1.39(+1.46%) |
Apr 15, 2016 | 94.66 | 95.22 | 94.16 | 95.16 | 2,187,368 | +0.72(+0.76%) |
Apr 14, 2016 | 94.34 | 94.71 | 94.01 | 94.44 | 1,764,045 | -0.09(-0.10%) |
Apr 13, 2016 | 93.82 | 94.60 | 93.69 | 94.53 | 2,054,988 | +1.11(+1.19%) |
Apr 12, 2016 | 93.18 | 93.67 | 92.22 | 93.42 | 2,078,977 | +0.47(+0.51%) |
Apr 11, 2016 | 94.43 | 94.81 | 92.84 | 92.95 | 2,165,096 | -1.12(-1.19%) |
Apr 08, 2016 | 94.48 | 94.50 | 93.39 | 94.07 | 2,063,189 | +0.29(+0.31%) |
Apr 07, 2016 | 94.72 | 94.89 | 93.19 | 93.78 | 2,370,378 | -1.62(-1.70%) |
Apr 06, 2016 | 94.07 | 95.49 | 93.97 | 95.40 | 2,705,679 | +1.23(+1.31%) |
Apr 05, 2016 | 93.32 | 94.77 | 93.22 | 94.17 | 2,472,627 | -0.33(-0.35%) |
Apr 04, 2016 | 95.42 | 96.28 | 94.23 | 94.50 | 2,398,318 | -0.66(-0.69%) |
Apr 01, 2016 | 93.33 | 95.47 | 92.77 | 95.16 | 3,981,331 | +1.36(+1.45%) |
Mar 31, 2016 | 93.76 | 94.58 | 93.23 | 93.80 | 6,561,355 | +0.02(+0.02%) |
Mar 30, 2016 | 93.63 | 94.48 | 92.98 | 93.78 | 6,797,236 | +0.56(+0.60%) |
Mar 29, 2016 | 91.79 | 93.44 | 91.76 | 93.22 | 4,248,681 | +0.82(+0.89%) |
Mar 28, 2016 | 92.68 | 92.83 | 91.90 | 92.40 | 2,282,982 | -0.12(-0.13%) |
Mar 24, 2016 | 91.50 | 92.52 | 92.52 | 92.52 | 3,266,800 | +0.36(+0.39%) |
Mar 23, 2016 | 92.62 | 92.94 | 91.93 | 92.16 | 2,767,607 | -0.40(-0.43%) |
Mar 22, 2016 | 92.06 | 93.42 | 92.05 | 92.56 | 4,475,815 | +0.06(+0.06%) |
Mar 21, 2016 | 92.69 | 93.27 | 91.33 | 92.50 | 4,657,275 | -0.92(-0.98%) |
Mar 18, 2016 | 98.00 | 98.00 | 93.11 | 93.42 | 12,530,111 | +3.46(+3.85%) |
Mar 17, 2016 | 88.66 | 90.21 | 87.25 | 89.96 | 6,885,453 | +1.79(+2.03%) |
Mar 16, 2016 | 86.70 | 88.48 | 86.40 | 88.17 | 3,382,355 | +1.34(+1.54%) |
Mar 15, 2016 | 86.40 | 87.19 | 86.22 | 86.83 | 2,909,597 | -0.18(-0.21%) |
Mar 14, 2016 | 86.11 | 87.75 | 85.84 | 87.01 | 3,754,445 | +1.01(+1.17%) |
Mar 11, 2016 | 85.20 | 86.23 | 84.63 | 86.00 | 3,330,376 | +1.15(+1.36%) |
Mar 10, 2016 | 85.06 | 86.52 | 83.59 | 84.85 | 2,969,730 | -0.42(-0.49%) |
Mar 09, 2016 | 84.88 | 85.29 | 83.25 | 85.27 | 2,491,522 | +0.92(+1.09%) |
Mar 08, 2016 | 84.25 | 85.95 | 83.17 | 84.35 | 3,245,536 | -0.76(-0.89%) |
Mar 07, 2016 | 85.58 | 85.96 | 84.05 | 85.11 | 3,124,542 | -1.07(-1.24%) |
Mar 04, 2016 | 87.93 | 87.94 | 85.58 | 86.18 | 3,002,480 | -1.03(-1.18%) |
Mar 03, 2016 | 88.50 | 88.50 | 85.85 | 87.21 | 3,082,086 | -1.18(-1.33%) |
Mar 02, 2016 | 88.12 | 88.55 | 87.26 | 88.39 | 2,863,529 | +0.02(+0.02%) |
Mar 01, 2016 | 85.92 | 88.39 | 84.59 | 88.37 | 3,604,647 | +3.22(+3.78%) |
Feb 29, 2016 | 86.01 | 86.19 | 85.11 | 85.15 | 3,164,153 | -1.45(-1.67%) |
Feb 26, 2016 | 87.11 | 87.48 | 84.10 | 86.60 | 3,723,198 | -0.08(-0.09%) |
Feb 25, 2016 | 84.76 | 86.72 | 84.15 | 86.68 | 3,283,722 | +3.26(+3.91%) |
Feb 24, 2016 | 82.22 | 83.53 | 80.93 | 83.42 | 2,667,257 | +0.35(+0.42%) |
Feb 23, 2016 | 83.41 | 84.49 | 82.86 | 83.07 | 2,958,412 | -0.73(-0.87%) |
Feb 22, 2016 | 82.09 | 84.16 | 82.06 | 83.80 | 3,615,493 | +2.93(+3.62%) |
Feb 19, 2016 | 80.32 | 80.94 | 79.51 | 80.87 | 3,928,918 | +0.34(+0.42%) |
Feb 18, 2016 | 82.30 | 82.82 | 80.14 | 80.53 | 3,560,252 | -1.32(-1.61%) |
Feb 17, 2016 | 79.40 | 82.07 | 78.54 | 81.85 | 4,474,035 | +2.97(+3.77%) |
Feb 16, 2016 | 77.13 | 79.20 | 77.13 | 78.88 | 4,736,362 | +2.21(+2.88%) |
Feb 12, 2016 | 75.99 | 76.67 | 76.67 | 76.67 | 4,368,700 | +1.73(+2.31%) |
Feb 11, 2016 | 74.04 | 75.53 | 73.58 | 74.94 | 4,984,695 | -0.59(-0.78%) |
Feb 10, 2016 | 74.99 | 77.61 | 73.90 | 75.53 | 6,465,041 | +1.68(+2.27%) |
Feb 09, 2016 | 74.76 | 77.19 | 73.04 | 73.85 | 6,693,890 | -1.09(-1.45%) |
Feb 08, 2016 | 77.40 | 77.59 | 71.27 | 74.94 | 12,909,967 | -4.26(-5.38%) |
Feb 05, 2016 | 85.50 | 85.50 | 77.83 | 79.20 | 10,644,177 | -7.16(-8.29%) |
Feb 04, 2016 | 87.82 | 87.97 | 85.78 | 86.36 | 3,417,381 | -1.63(-1.85%) |
Feb 03, 2016 | 88.91 | 89.25 | 86.67 | 87.99 | 3,185,809 | +0.04(+0.05%) |
Feb 02, 2016 | 88.71 | 89.02 | 87.64 | 87.95 | 3,067,351 | -1.66(-1.85%) |