Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.21 | 93.31 | 93.12 | 93.25 | 384,178 | +0.03(+0.04%) |
Apr 28, 2016 | 93.21 | 93.24 | 93.13 | 93.21 | 644,663 | +0.11(+0.12%) |
Apr 27, 2016 | 93.13 | 93.16 | 93.06 | 93.11 | 261,777 | +0.03(+0.04%) |
Apr 26, 2016 | 93.07 | 93.14 | 93.02 | 93.07 | 285,546 | -0.01(-0.01%) |
Apr 25, 2016 | 93.11 | 93.14 | 93.07 | 93.08 | 344,193 | -0.03(-0.04%) |
Apr 22, 2016 | 93.16 | 93.17 | 93.07 | 93.11 | 514,730 | -0.07(-0.08%) |
Apr 21, 2016 | 93.22 | 93.27 | 93.11 | 93.19 | 455,348 | +0.02(+0.03%) |
Apr 20, 2016 | 93.25 | 93.36 | 93.16 | 93.16 | 392,272 | -0.10(-0.11%) |
Apr 19, 2016 | 93.41 | 93.41 | 93.13 | 93.26 | 1,095,736 | -0.07(-0.07%) |
Apr 18, 2016 | 93.27 | 93.34 | 93.21 | 93.33 | 1,214,037 | +0.04(+0.04%) |
Apr 15, 2016 | 93.24 | 93.32 | 93.22 | 93.29 | 440,654 | +0.09(+0.10%) |
Apr 14, 2016 | 93.16 | 93.23 | 93.14 | 93.20 | 390,120 | -0.02(-0.02%) |
Apr 13, 2016 | 93.19 | 93.24 | 93.13 | 93.21 | 402,185 | +0.06(+0.06%) |
Apr 12, 2016 | 93.21 | 93.23 | 93.15 | 93.16 | 363,407 | -0.04(-0.04%) |
Apr 11, 2016 | 93.22 | 93.24 | 93.16 | 93.20 | 332,334 | -0.02(-0.02%) |
Apr 08, 2016 | 93.19 | 93.21 | 93.12 | 93.21 | 492,224 | +0.02(+0.02%) |
Apr 07, 2016 | 93.07 | 93.20 | 92.98 | 93.20 | 473,774 | +0.32(+0.34%) |
Apr 06, 2016 | 92.98 | 92.99 | 92.84 | 92.88 | 366,432 | +0.05(+0.05%) |
Apr 05, 2016 | 92.86 | 92.87 | 92.77 | 92.83 | 511,783 | +0.11(+0.12%) |
Apr 04, 2016 | 92.65 | 92.72 | 92.59 | 92.72 | 1,019,716 | +0.16(+0.17%) |
Apr 01, 2016 | 92.57 | 92.65 | 92.47 | 92.57 | 555,372 | -0.06(-0.07%) |
Mar 31, 2016 | 92.61 | 92.63 | 92.49 | 92.63 | 495,364 | +0.15(+0.16%) |
Mar 30, 2016 | 92.42 | 92.48 | 92.34 | 92.48 | 355,933 | +0.10(+0.11%) |
Mar 29, 2016 | 92.32 | 92.46 | 92.26 | 92.38 | 378,128 | +0.12(+0.13%) |
Mar 28, 2016 | 92.27 | 92.28 | 92.17 | 92.26 | 621,447 | +0.11(+0.12%) |
Mar 24, 2016 | 92.30 | 92.15 | 92.15 | 92.15 | 411,015 | -0.12(-0.13%) |
Mar 23, 2016 | 92.14 | 92.27 | 92.14 | 92.27 | 886,471 | +0.09(+0.10%) |
Mar 22, 2016 | 92.28 | 92.28 | 92.15 | 92.17 | 351,859 | +0.02(+0.02%) |
Mar 21, 2016 | 92.17 | 92.18 | 92.12 | 92.16 | 428,095 | +0.02(+0.02%) |
Mar 18, 2016 | 92.21 | 92.21 | 92.10 | 92.14 | 417,033 | +0.03(+0.04%) |
Mar 17, 2016 | 92.04 | 92.15 | 91.98 | 92.11 | 365,227 | +0.12(+0.13%) |
Mar 16, 2016 | 91.97 | 92.07 | 91.90 | 91.99 | 327,059 | +0.03(+0.04%) |
Mar 15, 2016 | 91.95 | 91.99 | 91.89 | 91.96 | 252,488 | -0.02(-0.02%) |
Mar 14, 2016 | 91.98 | 92.02 | 91.93 | 91.98 | 389,481 | +0.07(+0.07%) |
Mar 11, 2016 | 92.03 | 92.03 | 91.88 | 91.91 | 317,595 | -0.07(-0.08%) |
Mar 10, 2016 | 91.99 | 92.01 | 91.89 | 91.98 | 463,530 | +0.06(+0.06%) |
Mar 09, 2016 | 91.93 | 91.98 | 91.90 | 91.93 | 410,572 | -0.02(-0.03%) |
Mar 08, 2016 | 91.96 | 91.98 | 91.88 | 91.95 | 492,212 | +0.08(+0.09%) |
Mar 07, 2016 | 91.83 | 91.87 | 91.76 | 91.87 | 401,271 | +0.02(+0.03%) |
Mar 04, 2016 | 92.01 | 92.03 | 91.78 | 91.84 | 442,921 | -0.17(-0.18%) |
Mar 03, 2016 | 92.01 | 92.07 | 91.95 | 92.01 | 426,090 | +0.06(+0.06%) |
Mar 02, 2016 | 92.04 | 92.05 | 91.95 | 91.95 | 390,417 | -0.10(-0.11%) |
Mar 01, 2016 | 92.22 | 92.33 | 92.05 | 92.05 | 529,476 | -0.17(-0.19%) |
Feb 29, 2016 | 92.25 | 92.31 | 92.20 | 92.22 | 551,777 | -0.01(-0.01%) |
Feb 26, 2016 | 92.34 | 92.34 | 92.18 | 92.23 | 516,633 | -0.15(-0.16%) |
Feb 25, 2016 | 92.43 | 92.43 | 92.34 | 92.38 | 493,670 | +0.07(+0.07%) |
Feb 24, 2016 | 92.46 | 92.48 | 92.27 | 92.31 | 463,647 | -0.12(-0.13%) |
Feb 23, 2016 | 92.41 | 92.44 | 92.31 | 92.44 | 615,264 | +0.03(+0.04%) |
Feb 22, 2016 | 92.48 | 92.50 | 92.41 | 92.41 | 444,993 | -0.09(-0.10%) |
Feb 19, 2016 | 92.55 | 92.57 | 92.43 | 92.50 | 995,979 | -0.07(-0.07%) |
Feb 18, 2016 | 92.41 | 92.60 | 92.41 | 92.56 | 665,347 | -0.01(-0.01%) |
Feb 17, 2016 | 92.55 | 92.64 | 92.46 | 92.57 | 549,618 | -0.12(-0.13%) |
Feb 16, 2016 | 92.83 | 92.83 | 92.62 | 92.69 | 393,279 | +0.05(+0.05%) |
Feb 12, 2016 | 92.84 | 92.65 | 92.65 | 92.65 | 553,763 | -0.23(-0.25%) |
Feb 11, 2016 | 92.94 | 92.98 | 92.79 | 92.88 | 492,676 | +0.14(+0.15%) |
Feb 10, 2016 | 92.68 | 92.75 | 92.61 | 92.74 | 441,255 | +0.02(+0.03%) |
Feb 09, 2016 | 92.80 | 92.80 | 92.59 | 92.71 | 312,916 | +0.01(+0.01%) |
Feb 08, 2016 | 92.55 | 92.71 | 92.53 | 92.70 | 486,343 | +0.24(+0.26%) |
Feb 05, 2016 | 92.41 | 92.46 | 92.30 | 92.46 | 439,408 | +0.07(+0.08%) |
Feb 04, 2016 | 92.43 | 92.44 | 92.33 | 92.39 | 561,018 | +0.07(+0.08%) |
Feb 03, 2016 | 92.31 | 92.50 | 92.26 | 92.31 | 429,970 | +0.08(+0.09%) |
Feb 02, 2016 | 92.15 | 92.26 | 92.10 | 92.23 | 873,812 | +0.24(+0.26%) |