Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 96.70 | 97.26 | 95.18 | 96.34 | 6,401,528 | -0.75(-0.77%) |
Apr 28, 2016 | 98.85 | 99.14 | 96.86 | 97.08 | 5,743,539 | -2.24(-2.26%) |
Apr 27, 2016 | 98.59 | 99.53 | 98.34 | 99.33 | 4,713,051 | +0.92(+0.93%) |
Apr 26, 2016 | 98.13 | 98.88 | 97.63 | 98.41 | 4,514,013 | +0.18(+0.18%) |
Apr 25, 2016 | 97.80 | 98.29 | 97.11 | 98.23 | 4,315,618 | +0.20(+0.21%) |
Apr 22, 2016 | 98.65 | 99.68 | 97.37 | 98.03 | 7,865,063 | -0.53(-0.54%) |
Apr 21, 2016 | 96.76 | 99.10 | 96.68 | 98.56 | 9,113,293 | +2.11(+2.18%) |
Apr 20, 2016 | 95.22 | 97.17 | 95.06 | 96.45 | 10,231,727 | +1.39(+1.47%) |
Apr 19, 2016 | 96.69 | 97.00 | 94.14 | 95.06 | 19,978,890 | -5.63(-5.59%) |
Apr 18, 2016 | 100.15 | 101.09 | 100.00 | 100.69 | 9,927,330 | +0.53(+0.53%) |
Apr 15, 2016 | 99.70 | 100.41 | 99.65 | 100.15 | 5,540,757 | +0.37(+0.37%) |
Apr 14, 2016 | 100.01 | 100.84 | 99.27 | 99.78 | 4,811,685 | -0.05(-0.05%) |
Apr 13, 2016 | 99.51 | 99.83 | 98.77 | 99.83 | 4,799,157 | +1.06(+1.07%) |
Apr 12, 2016 | 98.76 | 99.09 | 98.08 | 98.77 | 5,446,794 | +0.25(+0.25%) |
Apr 11, 2016 | 99.19 | 100.31 | 98.50 | 98.52 | 5,826,131 | -0.07(-0.07%) |
Apr 08, 2016 | 98.40 | 99.01 | 97.78 | 98.59 | 4,989,716 | +0.73(+0.74%) |
Apr 07, 2016 | 98.40 | 98.75 | 97.70 | 97.86 | 5,548,470 | -1.17(-1.18%) |
Apr 06, 2016 | 98.95 | 99.12 | 97.57 | 99.03 | 6,354,061 | +0.01(+0.01%) |
Apr 05, 2016 | 99.96 | 100.08 | 98.79 | 99.02 | 5,055,052 | -1.37(-1.36%) |
Apr 04, 2016 | 100.56 | 101.34 | 100.28 | 100.39 | 5,954,023 | -0.30(-0.29%) |
Apr 01, 2016 | 99.36 | 100.97 | 99.18 | 100.68 | 5,946,674 | +0.71(+0.71%) |
Mar 31, 2016 | 98.88 | 101.06 | 98.60 | 99.98 | 10,271,027 | +2.01(+2.05%) |
Mar 30, 2016 | 98.99 | 99.29 | 97.91 | 97.97 | 5,045,871 | -0.61(-0.62%) |
Mar 29, 2016 | 97.43 | 98.86 | 97.37 | 98.58 | 4,754,340 | +0.61(+0.63%) |
Mar 28, 2016 | 97.53 | 98.13 | 97.19 | 97.96 | 4,946,182 | +0.30(+0.30%) |
Mar 24, 2016 | 95.70 | 97.67 | 97.67 | 97.67 | 7,641,768 | +1.68(+1.75%) |
Mar 23, 2016 | 97.70 | 97.72 | 95.81 | 95.98 | 7,216,845 | -1.78(-1.82%) |
Mar 22, 2016 | 97.74 | 98.54 | 97.59 | 97.76 | 6,183,589 | -0.35(-0.36%) |
Mar 21, 2016 | 97.24 | 98.17 | 96.85 | 98.11 | 5,637,537 | +1.02(+1.05%) |
Mar 18, 2016 | 97.30 | 97.37 | 96.05 | 97.10 | 18,314,364 | +0.03(+0.03%) |
Mar 17, 2016 | 95.57 | 97.25 | 95.35 | 97.06 | 8,818,661 | +1.49(+1.55%) |
Mar 16, 2016 | 94.15 | 95.64 | 93.81 | 95.58 | 6,395,186 | +1.21(+1.28%) |
Mar 15, 2016 | 93.57 | 94.62 | 93.43 | 94.37 | 5,616,443 | +0.12(+0.13%) |
Mar 14, 2016 | 93.74 | 94.52 | 93.10 | 94.25 | 6,133,171 | +0.28(+0.29%) |
Mar 11, 2016 | 93.56 | 94.35 | 92.75 | 93.97 | 6,698,682 | +1.43(+1.55%) |
Mar 10, 2016 | 93.24 | 93.39 | 91.16 | 92.54 | 6,089,667 | -0.15(-0.16%) |
Mar 09, 2016 | 91.96 | 93.85 | 91.91 | 92.69 | 6,669,460 | +0.88(+0.96%) |
Mar 08, 2016 | 92.23 | 92.65 | 90.71 | 91.80 | 8,451,165 | -0.71(-0.77%) |
Mar 07, 2016 | 90.62 | 92.75 | 90.35 | 92.52 | 7,832,230 | +1.55(+1.71%) |
Mar 04, 2016 | 90.79 | 91.46 | 90.45 | 90.96 | 6,011,650 | +0.00(+0.00%) |
Mar 03, 2016 | 90.58 | 91.07 | 89.82 | 90.96 | 7,810,643 | +0.99(+1.10%) |
Mar 02, 2016 | 88.26 | 90.73 | 87.96 | 89.97 | 7,903,371 | +1.27(+1.44%) |
Mar 01, 2016 | 87.29 | 88.88 | 87.17 | 88.70 | 5,738,408 | +2.20(+2.55%) |
Feb 29, 2016 | 87.14 | 88.03 | 86.41 | 86.50 | 6,707,050 | -0.66(-0.76%) |
Feb 26, 2016 | 88.79 | 89.06 | 87.10 | 87.16 | 6,644,602 | -1.63(-1.84%) |
Feb 25, 2016 | 87.99 | 88.79 | 86.40 | 88.79 | 6,597,284 | +1.12(+1.28%) |
Feb 24, 2016 | 86.84 | 88.12 | 85.60 | 87.66 | 6,241,063 | +0.26(+0.30%) |
Feb 23, 2016 | 87.89 | 88.07 | 87.14 | 87.40 | 5,207,155 | -0.90(-1.02%) |
Feb 22, 2016 | 87.85 | 88.66 | 87.41 | 88.30 | 6,750,939 | +0.46(+0.52%) |
Feb 19, 2016 | 87.37 | 88.23 | 86.37 | 87.85 | 7,764,133 | +0.42(+0.48%) |
Feb 18, 2016 | 85.82 | 88.46 | 85.65 | 87.43 | 15,073,822 | +4.19(+5.04%) |
Feb 17, 2016 | 81.66 | 83.55 | 81.36 | 83.24 | 7,303,000 | +2.22(+2.74%) |
Feb 16, 2016 | 80.42 | 81.25 | 80.10 | 81.02 | 6,151,992 | +1.12(+1.40%) |
Feb 12, 2016 | 78.73 | 79.90 | 79.90 | 79.90 | 7,478,162 | +2.11(+2.71%) |
Feb 11, 2016 | 78.41 | 78.97 | 77.17 | 77.80 | 11,069,926 | -1.54(-1.95%) |
Feb 10, 2016 | 82.52 | 82.71 | 79.11 | 79.34 | 9,780,585 | -2.56(-3.13%) |
Feb 09, 2016 | 83.25 | 83.78 | 81.70 | 81.90 | 9,022,782 | -1.92(-2.29%) |
Feb 08, 2016 | 83.18 | 84.17 | 81.94 | 83.82 | 11,155,327 | -0.23(-0.27%) |
Feb 05, 2016 | 83.17 | 84.10 | 82.27 | 84.05 | 10,979,434 | +0.60(+0.72%) |
Feb 04, 2016 | 81.77 | 84.01 | 81.72 | 83.45 | 8,054,573 | +1.92(+2.35%) |
Feb 03, 2016 | 81.06 | 82.01 | 79.95 | 81.53 | 9,519,709 | +1.16(+1.45%) |
Feb 02, 2016 | 80.85 | 81.16 | 80.17 | 80.37 | 5,028,318 | -1.24(-1.51%) |