Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.77 | 100.99 | 99.17 | 100.25 | 1,080,603 | -0.98(-0.97%) |
Apr 28, 2016 | 102.34 | 103.35 | 101.10 | 101.22 | 1,077,424 | -2.01(-1.95%) |
Apr 27, 2016 | 101.92 | 103.52 | 101.86 | 103.24 | 718,421 | +1.52(+1.49%) |
Apr 26, 2016 | 102.03 | 102.40 | 100.86 | 101.72 | 754,028 | +0.14(+0.14%) |
Apr 25, 2016 | 101.37 | 101.67 | 100.90 | 101.58 | 542,548 | +0.16(+0.16%) |
Apr 22, 2016 | 100.81 | 101.92 | 100.81 | 101.42 | 668,674 | +0.87(+0.86%) |
Apr 21, 2016 | 101.75 | 102.08 | 100.48 | 100.55 | 690,047 | -0.70(-0.69%) |
Apr 20, 2016 | 100.17 | 102.08 | 99.77 | 101.25 | 914,985 | +0.84(+0.84%) |
Apr 19, 2016 | 100.88 | 101.45 | 99.86 | 100.41 | 689,008 | -0.25(-0.25%) |
Apr 18, 2016 | 99.44 | 100.91 | 99.18 | 100.67 | 442,415 | +1.01(+1.01%) |
Apr 15, 2016 | 99.32 | 99.76 | 98.98 | 99.66 | 589,598 | +0.39(+0.39%) |
Apr 14, 2016 | 99.66 | 99.66 | 98.84 | 99.27 | 885,420 | -0.19(-0.19%) |
Apr 13, 2016 | 100.07 | 100.19 | 97.84 | 99.45 | 1,514,398 | +0.22(+0.23%) |
Apr 12, 2016 | 99.17 | 99.57 | 98.51 | 99.23 | 1,182,453 | +0.00(+0.00%) |
Apr 11, 2016 | 101.60 | 102.11 | 99.17 | 99.23 | 1,175,791 | -1.36(-1.35%) |
Apr 08, 2016 | 99.58 | 101.52 | 99.58 | 100.59 | 1,306,208 | +2.00(+2.03%) |
Apr 07, 2016 | 98.69 | 98.90 | 97.87 | 98.59 | 846,482 | -0.75(-0.76%) |
Apr 06, 2016 | 98.31 | 100.20 | 98.24 | 99.34 | 1,302,049 | +1.02(+1.04%) |
Apr 05, 2016 | 97.66 | 98.56 | 97.43 | 98.32 | 960,869 | -0.41(-0.42%) |
Apr 04, 2016 | 99.70 | 99.70 | 97.93 | 98.73 | 842,275 | -1.13(-1.13%) |
Apr 01, 2016 | 98.03 | 100.39 | 97.78 | 99.85 | 1,241,523 | +1.53(+1.55%) |
Mar 31, 2016 | 98.43 | 99.45 | 97.17 | 98.33 | 1,248,185 | +0.07(+0.08%) |
Mar 30, 2016 | 98.76 | 99.16 | 97.47 | 98.25 | 713,006 | -0.41(-0.42%) |
Mar 29, 2016 | 98.00 | 99.44 | 97.81 | 98.66 | 727,986 | +0.32(+0.32%) |
Mar 28, 2016 | 97.97 | 98.93 | 97.97 | 98.35 | 662,746 | +0.45(+0.46%) |
Mar 24, 2016 | 97.24 | 97.90 | 97.90 | 97.90 | 573,657 | +0.48(+0.49%) |
Mar 23, 2016 | 97.14 | 98.35 | 96.94 | 97.42 | 811,685 | -0.33(-0.33%) |
Mar 22, 2016 | 97.31 | 98.14 | 97.03 | 97.75 | 910,467 | +0.04(+0.04%) |
Mar 21, 2016 | 98.19 | 98.22 | 97.22 | 97.71 | 724,901 | -0.47(-0.48%) |
Mar 18, 2016 | 97.72 | 98.41 | 97.40 | 98.19 | 1,426,001 | +0.68(+0.70%) |
Mar 17, 2016 | 96.14 | 98.05 | 95.97 | 97.51 | 1,170,569 | +1.03(+1.07%) |
Mar 16, 2016 | 96.22 | 96.62 | 95.43 | 96.47 | 1,075,264 | +0.06(+0.06%) |
Mar 15, 2016 | 95.78 | 97.11 | 95.28 | 96.42 | 858,635 | -0.21(-0.22%) |
Mar 14, 2016 | 96.85 | 97.20 | 95.64 | 96.63 | 1,106,396 | -0.35(-0.36%) |
Mar 11, 2016 | 97.05 | 97.49 | 95.88 | 96.99 | 790,677 | +0.85(+0.88%) |
Mar 10, 2016 | 95.93 | 96.63 | 94.92 | 96.14 | 1,000,209 | +0.61(+0.64%) |
Mar 09, 2016 | 96.15 | 96.18 | 94.61 | 95.52 | 1,241,386 | +0.40(+0.42%) |
Mar 08, 2016 | 94.85 | 95.98 | 93.71 | 95.12 | 1,340,452 | -0.83(-0.86%) |
Mar 07, 2016 | 94.37 | 96.09 | 93.96 | 95.95 | 1,206,576 | +1.17(+1.24%) |
Mar 04, 2016 | 95.82 | 96.20 | 94.33 | 94.78 | 1,348,441 | -0.88(-0.93%) |
Mar 03, 2016 | 95.47 | 96.09 | 94.28 | 95.66 | 1,176,151 | +0.44(+0.46%) |
Mar 02, 2016 | 94.23 | 95.46 | 93.42 | 95.23 | 1,263,959 | +0.58(+0.61%) |
Mar 01, 2016 | 92.92 | 95.24 | 91.54 | 94.65 | 1,113,299 | +2.88(+3.14%) |
Feb 29, 2016 | 92.19 | 92.74 | 91.75 | 91.77 | 1,041,592 | -0.19(-0.20%) |
Feb 26, 2016 | 92.46 | 92.86 | 91.71 | 91.96 | 1,126,865 | +0.70(+0.77%) |
Feb 25, 2016 | 90.62 | 92.07 | 89.47 | 91.26 | 703,203 | +0.59(+0.65%) |
Feb 24, 2016 | 87.24 | 91.13 | 86.84 | 90.67 | 1,626,211 | +2.67(+3.04%) |
Feb 23, 2016 | 88.71 | 89.66 | 87.50 | 88.00 | 1,017,483 | -1.46(-1.63%) |
Feb 22, 2016 | 88.18 | 90.18 | 88.73 | 89.46 | 936,608 | +1.28(+1.45%) |
Feb 19, 2016 | 87.16 | 89.19 | 85.75 | 88.18 | 994,392 | +0.71(+0.81%) |
Feb 18, 2016 | 87.99 | 88.77 | 87.10 | 87.48 | 1,028,584 | -1.13(-1.28%) |
Feb 17, 2016 | 87.73 | 90.19 | 87.18 | 88.61 | 1,419,190 | +1.93(+2.23%) |
Feb 16, 2016 | 87.24 | 87.44 | 85.32 | 86.68 | 1,148,294 | +1.15(+1.35%) |
Feb 12, 2016 | 85.15 | 85.53 | 85.53 | 85.53 | 1,646,385 | +1.89(+2.26%) |
Feb 11, 2016 | 84.97 | 85.44 | 82.56 | 83.64 | 1,678,390 | -2.87(-3.32%) |
Feb 10, 2016 | 85.37 | 87.60 | 84.92 | 86.51 | 1,891,327 | +1.92(+2.27%) |
Feb 09, 2016 | 81.98 | 88.05 | 81.21 | 84.59 | 1,997,148 | +1.66(+2.01%) |
Feb 08, 2016 | 85.50 | 85.67 | 81.02 | 82.92 | 1,921,866 | -4.11(-4.72%) |
Feb 05, 2016 | 87.27 | 87.81 | 84.02 | 87.03 | 1,789,369 | -0.12(-0.14%) |
Feb 04, 2016 | 85.75 | 88.70 | 85.04 | 87.15 | 2,908,518 | +5.34(+6.53%) |
Feb 03, 2016 | 81.89 | 82.39 | 79.19 | 81.81 | 2,191,158 | +1.01(+1.25%) |
Feb 02, 2016 | 80.53 | 81.64 | 79.64 | 80.80 | 2,114,588 | -0.13(-0.16%) |