Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.21 | 91.17 | 89.83 | 90.99 | 2,050,467 | +0.64(+0.71%) |
Apr 28, 2016 | 90.01 | 90.96 | 89.72 | 90.35 | 1,749,428 | -0.33(-0.37%) |
Apr 27, 2016 | 91.18 | 91.18 | 90.14 | 90.68 | 2,828,843 | -0.36(-0.40%) |
Apr 26, 2016 | 91.59 | 91.84 | 90.70 | 91.04 | 1,950,682 | -0.31(-0.34%) |
Apr 25, 2016 | 91.52 | 91.60 | 90.66 | 91.35 | 1,790,464 | -0.41(-0.45%) |
Apr 22, 2016 | 90.37 | 92.04 | 90.32 | 91.76 | 2,444,194 | +1.70(+1.88%) |
Apr 21, 2016 | 92.34 | 93.03 | 89.62 | 90.07 | 6,128,396 | -5.80(-6.05%) |
Apr 20, 2016 | 96.56 | 96.60 | 95.32 | 95.87 | 2,370,591 | -0.39(-0.40%) |
Apr 19, 2016 | 96.71 | 97.06 | 96.11 | 96.26 | 1,469,933 | +0.22(+0.22%) |
Apr 18, 2016 | 96.23 | 96.31 | 95.56 | 96.04 | 2,838,905 | -0.18(-0.19%) |
Apr 15, 2016 | 95.82 | 96.55 | 95.50 | 96.23 | 1,872,930 | +0.72(+0.75%) |
Apr 14, 2016 | 95.93 | 96.03 | 95.29 | 95.51 | 1,918,440 | -0.50(-0.52%) |
Apr 13, 2016 | 95.93 | 96.19 | 95.11 | 96.00 | 1,792,394 | +0.64(+0.67%) |
Apr 12, 2016 | 95.05 | 95.45 | 94.49 | 95.37 | 2,113,122 | +0.34(+0.36%) |
Apr 11, 2016 | 95.50 | 96.27 | 94.98 | 95.03 | 1,421,192 | -0.37(-0.39%) |
Apr 08, 2016 | 95.03 | 96.04 | 95.03 | 95.40 | 1,095,607 | +0.60(+0.64%) |
Apr 07, 2016 | 95.69 | 95.69 | 94.68 | 94.79 | 1,562,959 | -1.18(-1.23%) |
Apr 06, 2016 | 96.08 | 96.35 | 95.17 | 95.98 | 1,986,621 | -0.17(-0.17%) |
Apr 05, 2016 | 96.92 | 97.56 | 96.05 | 96.14 | 1,467,698 | -1.18(-1.22%) |
Apr 04, 2016 | 97.40 | 97.92 | 97.00 | 97.33 | 1,323,966 | +0.13(+0.14%) |
Apr 01, 2016 | 96.38 | 97.32 | 95.96 | 97.19 | 1,786,418 | +0.57(+0.59%) |
Mar 31, 2016 | 97.19 | 97.37 | 96.44 | 96.62 | 1,342,426 | -0.60(-0.61%) |
Mar 30, 2016 | 96.82 | 97.44 | 96.63 | 97.22 | 1,386,351 | +0.84(+0.88%) |
Mar 29, 2016 | 96.21 | 96.76 | 95.85 | 96.38 | 1,490,678 | +0.13(+0.14%) |
Mar 28, 2016 | 96.13 | 96.38 | 95.68 | 96.24 | 1,069,195 | +0.71(+0.75%) |
Mar 24, 2016 | 95.74 | 95.53 | 95.53 | 95.53 | 1,783,919 | -0.41(-0.43%) |
Mar 23, 2016 | 96.17 | 96.42 | 95.25 | 95.94 | 1,761,817 | -0.14(-0.15%) |
Mar 22, 2016 | 95.99 | 96.68 | 95.66 | 96.09 | 1,846,128 | +0.02(+0.03%) |
Mar 21, 2016 | 95.47 | 96.30 | 95.47 | 96.06 | 1,450,204 | +0.22(+0.23%) |
Mar 18, 2016 | 96.03 | 96.04 | 95.05 | 95.84 | 6,328,796 | -0.06(-0.06%) |
Mar 17, 2016 | 94.98 | 96.17 | 94.74 | 95.90 | 1,834,287 | +0.95(+1.00%) |
Mar 16, 2016 | 93.97 | 95.22 | 93.97 | 94.94 | 1,701,925 | +0.63(+0.67%) |
Mar 15, 2016 | 92.91 | 94.69 | 92.79 | 94.31 | 1,847,008 | +0.91(+0.97%) |
Mar 14, 2016 | 94.09 | 94.21 | 92.96 | 93.40 | 2,092,168 | -0.68(-0.72%) |
Mar 11, 2016 | 92.88 | 94.11 | 92.83 | 94.08 | 2,390,217 | +1.75(+1.89%) |
Mar 10, 2016 | 92.11 | 93.02 | 91.55 | 92.34 | 2,032,833 | +0.17(+0.18%) |
Mar 09, 2016 | 92.31 | 92.48 | 91.76 | 92.17 | 1,753,936 | +0.40(+0.43%) |
Mar 08, 2016 | 90.62 | 92.38 | 90.62 | 91.77 | 2,285,222 | +0.87(+0.96%) |
Mar 07, 2016 | 90.58 | 90.97 | 90.20 | 90.90 | 1,490,281 | +0.01(+0.01%) |
Mar 04, 2016 | 90.88 | 91.05 | 89.79 | 90.89 | 1,667,485 | +0.49(+0.55%) |
Mar 03, 2016 | 90.50 | 90.80 | 89.44 | 90.40 | 2,209,819 | -0.33(-0.36%) |
Mar 02, 2016 | 90.61 | 90.93 | 90.30 | 90.73 | 1,847,411 | +0.06(+0.06%) |
Mar 01, 2016 | 89.03 | 90.67 | 88.95 | 90.67 | 2,006,339 | +2.15(+2.43%) |
Feb 29, 2016 | 89.30 | 89.51 | 88.42 | 88.52 | 3,549,593 | -0.77(-0.87%) |
Feb 26, 2016 | 90.24 | 90.40 | 89.12 | 89.30 | 2,195,698 | -0.67(-0.74%) |
Feb 25, 2016 | 89.57 | 89.96 | 89.10 | 89.96 | 1,691,849 | +0.65(+0.73%) |
Feb 24, 2016 | 88.34 | 89.58 | 87.82 | 89.31 | 1,848,462 | +0.47(+0.53%) |
Feb 23, 2016 | 89.45 | 89.59 | 88.61 | 88.84 | 1,849,920 | -1.19(-1.32%) |
Feb 22, 2016 | 90.09 | 90.18 | 89.32 | 90.03 | 2,770,614 | +1.04(+1.17%) |
Feb 19, 2016 | 89.38 | 89.51 | 88.85 | 88.99 | 2,043,491 | -0.63(-0.70%) |
Feb 18, 2016 | 89.75 | 89.95 | 89.39 | 89.62 | 2,038,249 | -0.27(-0.30%) |
Feb 17, 2016 | 88.92 | 89.96 | 88.61 | 89.89 | 2,324,484 | +1.49(+1.69%) |
Feb 16, 2016 | 89.14 | 89.33 | 87.77 | 88.40 | 2,820,586 | -0.10(-0.11%) |
Feb 12, 2016 | 86.30 | 88.50 | 88.50 | 88.50 | 2,545,662 | +3.06(+3.58%) |
Feb 11, 2016 | 85.40 | 86.09 | 84.86 | 85.44 | 3,090,699 | -1.61(-1.84%) |
Feb 10, 2016 | 87.56 | 88.63 | 86.94 | 87.04 | 1,924,572 | -0.16(-0.19%) |
Feb 09, 2016 | 85.58 | 87.39 | 85.44 | 87.21 | 2,409,251 | +0.26(+0.30%) |
Feb 08, 2016 | 86.60 | 87.27 | 85.57 | 86.94 | 4,140,958 | -0.57(-0.65%) |
Feb 05, 2016 | 88.50 | 88.92 | 87.28 | 87.51 | 3,348,119 | -0.99(-1.12%) |
Feb 04, 2016 | 87.90 | 88.56 | 87.76 | 88.50 | 1,951,843 | +0.49(+0.56%) |
Feb 03, 2016 | 87.56 | 88.52 | 86.28 | 88.00 | 2,532,408 | +0.71(+0.81%) |
Feb 02, 2016 | 86.86 | 87.63 | 86.86 | 87.30 | 2,101,471 | -0.81(-0.92%) |