Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 90.53 | 91.21 | 89.73 | 90.11 | 2,442,602 | -0.57(-0.63%) |
Apr 28, 2016 | 89.33 | 91.33 | 89.26 | 90.68 | 2,147,310 | +0.26(+0.29%) |
Apr 27, 2016 | 90.20 | 91.33 | 89.91 | 90.42 | 2,617,884 | +0.10(+0.11%) |
Apr 26, 2016 | 90.49 | 90.69 | 89.19 | 90.32 | 2,774,662 | -0.17(-0.19%) |
Apr 25, 2016 | 90.10 | 91.32 | 89.92 | 90.49 | 3,639,156 | +0.00(+0.00%) |
Apr 22, 2016 | 90.33 | 90.94 | 89.64 | 90.49 | 3,227,984 | -0.03(-0.03%) |
Apr 21, 2016 | 89.46 | 91.05 | 89.40 | 90.52 | 4,357,351 | +0.68(+0.76%) |
Apr 20, 2016 | 89.74 | 90.50 | 88.65 | 89.84 | 4,284,275 | +0.12(+0.14%) |
Apr 19, 2016 | 86.08 | 89.87 | 85.90 | 89.71 | 5,602,140 | +4.15(+4.84%) |
Apr 18, 2016 | 84.93 | 85.90 | 84.68 | 85.57 | 2,586,555 | +0.57(+0.67%) |
Apr 15, 2016 | 85.37 | 85.37 | 82.64 | 85.00 | 3,858,079 | -0.56(-0.65%) |
Apr 14, 2016 | 86.32 | 86.32 | 85.34 | 85.56 | 2,499,471 | -0.76(-0.88%) |
Apr 13, 2016 | 84.68 | 86.36 | 84.35 | 86.32 | 3,057,067 | +2.23(+2.65%) |
Apr 12, 2016 | 83.68 | 84.34 | 82.82 | 84.09 | 2,311,053 | +0.63(+0.75%) |
Apr 11, 2016 | 83.48 | 84.13 | 83.30 | 83.46 | 2,597,355 | +0.13(+0.16%) |
Apr 08, 2016 | 83.60 | 84.29 | 82.98 | 83.33 | 2,750,639 | +0.51(+0.62%) |
Apr 07, 2016 | 83.00 | 83.76 | 82.25 | 82.82 | 2,781,570 | -0.87(-1.03%) |
Apr 06, 2016 | 82.52 | 83.94 | 81.56 | 83.68 | 3,660,801 | +0.87(+1.05%) |
Apr 05, 2016 | 83.20 | 83.79 | 82.00 | 82.82 | 3,007,827 | -0.54(-0.64%) |
Apr 04, 2016 | 83.96 | 84.41 | 83.12 | 83.35 | 2,757,359 | -0.64(-0.76%) |
Apr 01, 2016 | 83.41 | 84.10 | 82.14 | 83.99 | 3,900,954 | +0.12(+0.15%) |
Mar 31, 2016 | 86.64 | 86.74 | 83.37 | 83.87 | 5,145,415 | -3.20(-3.68%) |
Mar 30, 2016 | 87.30 | 87.94 | 86.82 | 87.07 | 1,773,456 | +0.41(+0.47%) |
Mar 29, 2016 | 86.17 | 86.80 | 85.48 | 86.66 | 1,949,087 | +0.03(+0.03%) |
Mar 28, 2016 | 86.15 | 87.40 | 86.09 | 86.63 | 2,609,586 | +0.51(+0.59%) |
Mar 24, 2016 | 85.46 | 86.12 | 86.12 | 86.12 | 3,035,639 | +0.03(+0.03%) |
Mar 23, 2016 | 86.27 | 86.65 | 85.14 | 86.10 | 1,729,504 | -0.30(-0.34%) |
Mar 22, 2016 | 86.85 | 87.10 | 85.47 | 86.39 | 5,862,567 | -0.89(-1.02%) |
Mar 21, 2016 | 88.42 | 88.49 | 87.13 | 87.28 | 2,739,098 | -1.62(-1.83%) |
Mar 18, 2016 | 88.85 | 89.84 | 88.49 | 88.91 | 4,024,604 | +0.09(+0.10%) |
Mar 17, 2016 | 86.82 | 89.42 | 86.70 | 88.82 | 4,113,806 | +2.11(+2.44%) |
Mar 16, 2016 | 84.85 | 87.25 | 84.60 | 86.71 | 3,695,300 | +1.47(+1.73%) |
Mar 15, 2016 | 84.86 | 85.27 | 83.50 | 85.24 | 2,165,202 | -0.70(-0.81%) |
Mar 14, 2016 | 86.18 | 86.57 | 85.16 | 85.93 | 2,919,301 | -1.00(-1.15%) |
Mar 11, 2016 | 85.71 | 87.15 | 85.47 | 86.94 | 3,196,605 | +1.87(+2.20%) |
Mar 10, 2016 | 85.22 | 85.22 | 83.89 | 85.06 | 3,291,871 | +0.26(+0.30%) |
Mar 09, 2016 | 85.37 | 85.90 | 84.56 | 84.81 | 2,523,305 | -0.14(-0.17%) |
Mar 08, 2016 | 84.26 | 85.81 | 83.16 | 84.95 | 3,455,732 | +0.37(+0.44%) |
Mar 07, 2016 | 82.25 | 84.98 | 82.10 | 84.58 | 4,747,674 | +2.48(+3.02%) |
Mar 04, 2016 | 80.08 | 82.59 | 80.04 | 82.10 | 5,048,467 | +0.91(+1.12%) |
Mar 03, 2016 | 81.45 | 81.91 | 80.53 | 81.19 | 5,738,957 | -0.34(-0.42%) |
Mar 02, 2016 | 84.12 | 84.67 | 81.17 | 81.54 | 10,808,932 | -6.87(-7.77%) |
Mar 01, 2016 | 87.31 | 89.14 | 86.94 | 88.41 | 2,863,383 | +2.39(+2.78%) |
Feb 29, 2016 | 86.51 | 86.98 | 85.98 | 86.02 | 3,526,324 | -0.56(-0.65%) |
Feb 26, 2016 | 86.83 | 88.04 | 86.37 | 86.58 | 2,704,694 | +0.71(+0.82%) |
Feb 25, 2016 | 85.11 | 86.16 | 84.23 | 85.88 | 1,641,095 | +1.21(+1.43%) |
Feb 24, 2016 | 83.33 | 84.86 | 82.71 | 84.66 | 1,788,331 | +0.58(+0.69%) |
Feb 23, 2016 | 85.37 | 85.47 | 83.27 | 84.08 | 2,468,435 | -1.44(-1.69%) |
Feb 22, 2016 | 84.61 | 86.53 | 85.25 | 85.52 | 1,645,370 | +0.91(+1.07%) |
Feb 19, 2016 | 85.73 | 86.14 | 84.58 | 84.61 | 2,808,368 | -1.34(-1.56%) |
Feb 18, 2016 | 86.01 | 86.92 | 85.47 | 85.95 | 2,566,833 | +0.27(+0.31%) |
Feb 17, 2016 | 84.76 | 85.92 | 84.34 | 85.68 | 3,310,406 | +1.62(+1.93%) |
Feb 16, 2016 | 84.13 | 84.19 | 82.06 | 84.06 | 3,215,582 | +0.87(+1.05%) |
Feb 12, 2016 | 81.91 | 83.19 | 83.19 | 83.19 | 2,381,266 | +1.28(+1.56%) |
Feb 11, 2016 | 82.01 | 83.16 | 80.97 | 81.91 | 3,688,836 | -1.81(-2.16%) |
Feb 10, 2016 | 87.85 | 88.05 | 83.52 | 83.72 | 3,793,589 | -3.94(-4.49%) |
Feb 09, 2016 | 87.04 | 87.98 | 85.88 | 87.65 | 2,942,969 | +0.43(+0.49%) |
Feb 08, 2016 | 89.10 | 89.77 | 86.55 | 87.22 | 2,897,603 | -3.18(-3.52%) |
Feb 05, 2016 | 91.00 | 91.71 | 90.01 | 90.41 | 3,085,920 | -0.71(-0.78%) |
Feb 04, 2016 | 86.39 | 91.18 | 86.02 | 91.11 | 9,966,128 | +5.56(+6.50%) |
Feb 03, 2016 | 84.38 | 85.55 | 83.33 | 85.55 | 5,551,480 | +2.05(+2.45%) |
Feb 02, 2016 | 85.31 | 85.31 | 83.26 | 83.51 | 3,526,588 | -2.65(-3.07%) |