Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,869,097 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.92 | 1,101,826 | -0.64(-0.70%) |
Apr 27, 2016 | 90.92 | 91.87 | 90.72 | 91.57 | 727,668 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.91 | 91.46 | 857,920 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.15 | 90.30 | 90.72 | 995,876 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.37 | 90.63 | 1,497,823 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,183 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,540 | +1.08(+1.18%) |
Apr 19, 2016 | 91.02 | 91.82 | 90.78 | 91.37 | 945,971 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.81 | 89.05 | 90.50 | 695,197 | +0.78(+0.87%) |
Apr 15, 2016 | 89.90 | 90.14 | 89.03 | 89.72 | 899,249 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.37 | 89.90 | 1,043,418 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,955 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,905 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.68 | 86.22 | 1,243,138 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,201 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,962 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,632 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.03 | 1,337,505 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.01 | 88.26 | 88.31 | 859,036 | -1.20(-1.34%) |
Apr 01, 2016 | 87.75 | 89.72 | 87.69 | 89.51 | 1,413,976 | +0.92(+1.04%) |
Mar 31, 2016 | 87.82 | 88.79 | 87.52 | 88.59 | 1,106,660 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,036 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,071 | +2.33(+2.73%) |
Mar 28, 2016 | 85.46 | 85.97 | 84.77 | 85.31 | 1,175,003 | +0.03(+0.03%) |
Mar 24, 2016 | 85.80 | 85.28 | 85.28 | 85.28 | 1,966,997 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.48 | 1,650,586 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,233 | -0.03(-0.03%) |
Mar 21, 2016 | 88.90 | 89.00 | 87.54 | 88.02 | 1,208,831 | -1.03(-1.15%) |
Mar 18, 2016 | 89.58 | 90.43 | 88.82 | 89.05 | 2,313,465 | -0.40(-0.45%) |
Mar 17, 2016 | 86.92 | 90.23 | 86.92 | 89.46 | 2,163,335 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.90 | 691,249 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,671 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.69 | 85.40 | 85.95 | 1,111,715 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.70 | 1,853,148 | +1.26(+1.47%) |
Mar 10, 2016 | 85.45 | 86.97 | 84.63 | 85.45 | 1,695,161 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,085 | +0.26(+0.30%) |
Mar 08, 2016 | 85.57 | 85.90 | 84.98 | 85.12 | 1,181,780 | -1.54(-1.78%) |
Mar 07, 2016 | 86.68 | 86.98 | 85.88 | 86.67 | 1,399,783 | -0.86(-0.99%) |
Mar 04, 2016 | 87.14 | 87.84 | 86.32 | 87.53 | 1,594,374 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.03 | 2,387,846 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.90 | 83.33 | 84.68 | 1,580,460 | +0.70(+0.83%) |
Mar 01, 2016 | 82.18 | 85.52 | 82.18 | 83.99 | 3,494,251 | +2.51(+3.09%) |
Feb 29, 2016 | 80.90 | 82.43 | 80.69 | 81.47 | 1,591,158 | +0.18(+0.23%) |
Feb 26, 2016 | 81.06 | 82.01 | 80.87 | 81.29 | 997,321 | -0.04(-0.05%) |
Feb 25, 2016 | 79.56 | 81.35 | 79.56 | 81.33 | 1,350,601 | +1.83(+2.30%) |
Feb 24, 2016 | 78.81 | 79.91 | 76.80 | 79.50 | 1,417,703 | -0.28(-0.34%) |
Feb 23, 2016 | 80.31 | 81.32 | 79.52 | 79.78 | 1,427,372 | -1.07(-1.33%) |
Feb 22, 2016 | 79.34 | 80.94 | 79.12 | 80.85 | 1,204,266 | +2.26(+2.87%) |
Feb 19, 2016 | 78.40 | 78.88 | 77.69 | 78.59 | 1,102,009 | -0.06(-0.08%) |
Feb 18, 2016 | 78.58 | 79.09 | 77.66 | 78.66 | 1,259,878 | +0.01(+0.01%) |
Feb 17, 2016 | 77.23 | 78.84 | 76.78 | 78.65 | 1,483,350 | +2.17(+2.84%) |
Feb 16, 2016 | 76.58 | 77.55 | 75.19 | 76.47 | 1,695,424 | +1.29(+1.71%) |
Feb 12, 2016 | 72.89 | 75.18 | 75.18 | 75.18 | 1,988,319 | +3.53(+4.92%) |
Feb 11, 2016 | 71.46 | 72.96 | 71.03 | 71.66 | 2,473,306 | -1.48(-2.02%) |
Feb 10, 2016 | 73.92 | 75.67 | 73.07 | 73.14 | 1,313,013 | +0.04(+0.05%) |
Feb 09, 2016 | 71.66 | 73.60 | 71.26 | 73.10 | 1,863,969 | +0.59(+0.82%) |
Feb 08, 2016 | 74.61 | 74.67 | 71.71 | 72.51 | 3,044,639 | -3.95(-5.16%) |
Feb 05, 2016 | 80.84 | 80.84 | 75.15 | 76.45 | 2,724,652 | -3.11(-3.91%) |
Feb 04, 2016 | 78.04 | 79.93 | 78.04 | 79.57 | 2,884,859 | +1.39(+1.78%) |
Feb 03, 2016 | 78.72 | 79.03 | 76.01 | 78.18 | 1,449,128 | -0.04(-0.05%) |
Feb 02, 2016 | 79.52 | 79.52 | 77.74 | 78.22 | 1,563,855 | -2.17(-2.70%) |