Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 96.91 | 97.01 | 95.63 | 96.46 | 437,886 | -0.89(-0.91%) |
Apr 28, 2016 | 98.79 | 99.26 | 97.09 | 97.35 | 323,460 | -1.32(-1.34%) |
Apr 27, 2016 | 97.94 | 98.79 | 97.63 | 98.67 | 377,081 | -0.72(-0.73%) |
Apr 26, 2016 | 99.70 | 100.00 | 99.00 | 99.39 | 317,178 | -0.18(-0.18%) |
Apr 25, 2016 | 99.41 | 99.78 | 99.14 | 99.57 | 258,156 | -0.19(-0.19%) |
Apr 22, 2016 | 99.83 | 100.29 | 99.15 | 99.76 | 271,700 | -1.51(-1.50%) |
Apr 21, 2016 | 101.46 | 101.70 | 101.08 | 101.27 | 337,577 | -0.07(-0.07%) |
Apr 20, 2016 | 101.12 | 101.85 | 100.85 | 101.35 | 450,993 | +0.25(+0.25%) |
Apr 19, 2016 | 101.99 | 101.99 | 100.48 | 101.10 | 592,544 | -0.63(-0.62%) |
Apr 18, 2016 | 100.80 | 101.74 | 100.80 | 101.73 | 285,414 | +0.52(+0.51%) |
Apr 15, 2016 | 101.70 | 101.81 | 101.12 | 101.21 | 350,130 | -0.51(-0.50%) |
Apr 14, 2016 | 101.80 | 102.00 | 101.34 | 101.72 | 255,119 | -0.15(-0.15%) |
Apr 13, 2016 | 101.01 | 101.97 | 100.86 | 101.87 | 385,936 | +1.57(+1.57%) |
Apr 12, 2016 | 99.94 | 100.41 | 99.07 | 100.30 | 266,119 | +0.46(+0.46%) |
Apr 11, 2016 | 100.45 | 101.19 | 99.78 | 99.83 | 284,888 | -0.20(-0.20%) |
Apr 08, 2016 | 100.58 | 100.96 | 99.71 | 100.04 | 231,471 | +0.03(+0.03%) |
Apr 07, 2016 | 100.85 | 100.90 | 99.65 | 100.01 | 234,675 | -1.46(-1.44%) |
Apr 06, 2016 | 100.50 | 101.49 | 100.06 | 101.47 | 253,219 | +1.10(+1.09%) |
Apr 05, 2016 | 100.71 | 101.04 | 100.23 | 100.37 | 397,134 | -1.05(-1.04%) |
Apr 04, 2016 | 101.91 | 102.00 | 101.27 | 101.42 | 502,490 | -0.54(-0.53%) |
Apr 01, 2016 | 100.61 | 101.98 | 100.40 | 101.96 | 284,842 | +0.77(+0.76%) |
Mar 31, 2016 | 101.21 | 101.62 | 101.03 | 101.19 | 215,520 | -0.07(-0.07%) |
Mar 30, 2016 | 101.19 | 101.84 | 100.98 | 101.27 | 314,852 | +0.68(+0.68%) |
Mar 29, 2016 | 98.73 | 100.69 | 98.64 | 100.58 | 347,737 | +1.68(+1.70%) |
Mar 28, 2016 | 99.32 | 99.42 | 98.74 | 98.90 | 352,661 | -0.23(-0.23%) |
Mar 24, 2016 | 98.58 | 99.13 | 99.13 | 99.13 | 472,794 | +0.14(+0.14%) |
Mar 23, 2016 | 99.69 | 99.69 | 98.81 | 98.99 | 628,330 | -0.78(-0.78%) |
Mar 22, 2016 | 99.25 | 100.11 | 99.07 | 99.77 | 505,303 | +0.12(+0.12%) |
Mar 21, 2016 | 99.21 | 99.75 | 99.12 | 99.65 | 705,989 | +0.27(+0.28%) |
Mar 18, 2016 | 99.54 | 99.58 | 98.88 | 99.37 | 374,861 | +0.33(+0.33%) |
Mar 17, 2016 | 98.28 | 99.29 | 98.28 | 99.04 | 294,682 | +0.54(+0.55%) |
Mar 16, 2016 | 97.30 | 98.70 | 97.17 | 98.50 | 313,269 | +1.09(+1.11%) |
Mar 15, 2016 | 96.96 | 97.51 | 96.70 | 97.41 | 316,105 | +0.21(+0.22%) |
Mar 14, 2016 | 96.83 | 97.45 | 96.81 | 97.20 | 276,051 | +0.04(+0.04%) |
Mar 11, 2016 | 96.45 | 97.19 | 96.29 | 97.17 | 253,905 | +1.67(+1.74%) |
Mar 10, 2016 | 96.22 | 96.58 | 94.28 | 95.50 | 299,189 | -0.21(-0.22%) |
Mar 09, 2016 | 95.18 | 95.77 | 95.02 | 95.71 | 1,060,962 | +0.89(+0.94%) |
Mar 08, 2016 | 95.16 | 95.70 | 94.70 | 94.82 | 289,836 | -0.96(-1.00%) |
Mar 07, 2016 | 95.91 | 96.23 | 95.00 | 95.78 | 326,315 | -0.52(-0.54%) |
Mar 04, 2016 | 96.23 | 96.90 | 95.71 | 96.30 | 401,485 | +0.29(+0.31%) |
Mar 03, 2016 | 96.01 | 96.09 | 95.24 | 96.01 | 294,145 | +0.04(+0.04%) |
Mar 02, 2016 | 95.59 | 95.98 | 95.22 | 95.97 | 450,449 | +0.25(+0.26%) |
Mar 01, 2016 | 93.68 | 95.72 | 93.56 | 95.72 | 407,301 | +2.82(+3.03%) |
Feb 29, 2016 | 93.44 | 94.31 | 92.90 | 92.90 | 260,090 | -0.53(-0.57%) |
Feb 26, 2016 | 94.05 | 94.28 | 93.24 | 93.44 | 289,915 | -0.09(-0.10%) |
Feb 25, 2016 | 92.69 | 93.55 | 91.86 | 93.53 | 270,772 | +1.09(+1.17%) |
Feb 24, 2016 | 90.56 | 92.59 | 90.05 | 92.44 | 301,565 | +0.88(+0.97%) |
Feb 23, 2016 | 92.71 | 92.88 | 91.50 | 91.56 | 364,815 | -1.58(-1.70%) |
Feb 22, 2016 | 93.08 | 93.28 | 92.71 | 93.14 | 329,262 | +1.26(+1.37%) |
Feb 19, 2016 | 91.24 | 92.09 | 91.04 | 91.88 | 332,993 | +0.37(+0.40%) |
Feb 18, 2016 | 92.43 | 92.50 | 91.40 | 91.51 | 466,253 | -0.58(-0.63%) |
Feb 17, 2016 | 90.56 | 92.19 | 90.40 | 92.09 | 467,759 | +2.21(+2.46%) |
Feb 16, 2016 | 89.09 | 90.01 | 88.81 | 89.88 | 512,707 | +1.83(+2.08%) |
Feb 12, 2016 | 87.67 | 88.05 | 88.05 | 88.05 | 2,102,380 | +1.27(+1.46%) |
Feb 11, 2016 | 85.96 | 87.42 | 85.65 | 86.78 | 676,189 | -0.30(-0.35%) |
Feb 10, 2016 | 87.66 | 88.84 | 86.98 | 87.09 | 507,709 | +0.40(+0.46%) |
Feb 09, 2016 | 86.09 | 87.94 | 85.94 | 86.69 | 738,587 | -0.41(-0.47%) |
Feb 08, 2016 | 87.21 | 87.36 | 85.55 | 87.10 | 1,657,774 | -1.60(-1.81%) |
Feb 05, 2016 | 91.57 | 91.57 | 88.43 | 88.70 | 489,267 | -3.45(-3.75%) |
Feb 04, 2016 | 91.70 | 92.78 | 91.12 | 92.15 | 420,714 | +0.22(+0.24%) |
Feb 03, 2016 | 92.70 | 93.00 | 90.44 | 91.93 | 468,752 | -0.21(-0.23%) |
Feb 02, 2016 | 93.70 | 93.70 | 91.85 | 92.14 | 410,557 | -1.91(-2.03%) |