Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.58 | 90.06 | 87.07 | 87.78 | 9,180,087 | -2.40(-2.66%) |
Apr 28, 2016 | 90.75 | 92.26 | 89.26 | 90.18 | 6,126,726 | -0.73(-0.80%) |
Apr 27, 2016 | 92.29 | 92.29 | 90.46 | 90.91 | 6,012,811 | -1.28(-1.39%) |
Apr 26, 2016 | 93.67 | 93.70 | 91.39 | 92.19 | 6,078,806 | -1.49(-1.59%) |
Apr 25, 2016 | 94.19 | 94.84 | 93.37 | 93.68 | 6,061,719 | -0.78(-0.83%) |
Apr 22, 2016 | 94.63 | 94.91 | 92.83 | 94.46 | 6,504,179 | +0.26(+0.27%) |
Apr 21, 2016 | 91.94 | 94.31 | 91.60 | 94.20 | 8,842,165 | +2.66(+2.91%) |
Apr 20, 2016 | 91.82 | 92.32 | 91.01 | 91.54 | 4,037,965 | -0.03(-0.04%) |
Apr 19, 2016 | 92.98 | 93.20 | 90.98 | 91.58 | 5,542,964 | -1.78(-1.91%) |
Apr 18, 2016 | 91.67 | 93.81 | 91.37 | 93.36 | 5,042,622 | +1.43(+1.55%) |
Apr 15, 2016 | 92.57 | 92.61 | 90.95 | 91.93 | 4,681,185 | -0.33(-0.36%) |
Apr 14, 2016 | 92.89 | 92.89 | 91.47 | 92.26 | 4,315,556 | +0.14(+0.15%) |
Apr 13, 2016 | 91.11 | 92.32 | 90.58 | 92.12 | 6,970,182 | +1.73(+1.91%) |
Apr 12, 2016 | 89.33 | 90.63 | 88.52 | 90.39 | 6,594,588 | +1.05(+1.18%) |
Apr 11, 2016 | 91.37 | 91.53 | 89.05 | 89.34 | 4,684,841 | -1.52(-1.68%) |
Apr 08, 2016 | 93.04 | 93.04 | 90.04 | 90.86 | 9,534,494 | -1.10(-1.19%) |
Apr 07, 2016 | 91.96 | 94.28 | 91.45 | 91.96 | 13,713,450 | -1.67(-1.78%) |
Apr 06, 2016 | 88.72 | 93.65 | 88.68 | 93.63 | 18,156,844 | +5.29(+5.99%) |
Apr 05, 2016 | 87.98 | 89.42 | 87.49 | 88.34 | 7,624,363 | -0.33(-0.37%) |
Apr 04, 2016 | 88.28 | 89.99 | 87.97 | 88.67 | 9,099,326 | +0.77(+0.87%) |
Apr 01, 2016 | 85.30 | 88.06 | 84.39 | 87.90 | 11,179,711 | +2.46(+2.88%) |
Mar 31, 2016 | 83.51 | 86.44 | 83.50 | 85.44 | 6,409,875 | +1.92(+2.30%) |
Mar 30, 2016 | 84.86 | 85.97 | 83.11 | 83.52 | 6,900,939 | -0.55(-0.65%) |
Mar 29, 2016 | 82.17 | 84.13 | 80.92 | 84.07 | 6,954,484 | +1.48(+1.80%) |
Mar 28, 2016 | 84.19 | 84.48 | 82.42 | 82.58 | 4,335,653 | -1.11(-1.33%) |
Mar 24, 2016 | 82.72 | 83.70 | 83.70 | 83.70 | 7,029,667 | +0.40(+0.48%) |
Mar 23, 2016 | 85.92 | 86.47 | 83.16 | 83.30 | 7,362,049 | -2.88(-3.34%) |
Mar 22, 2016 | 83.62 | 86.46 | 83.45 | 86.18 | 7,509,648 | +2.17(+2.58%) |
Mar 21, 2016 | 82.08 | 84.51 | 81.97 | 84.01 | 6,598,774 | +1.69(+2.05%) |
Mar 18, 2016 | 81.23 | 82.84 | 80.19 | 82.33 | 8,301,446 | +1.39(+1.72%) |
Mar 17, 2016 | 81.60 | 82.03 | 79.22 | 80.93 | 8,728,114 | -1.02(-1.24%) |
Mar 16, 2016 | 82.37 | 83.69 | 80.83 | 81.95 | 9,877,155 | -0.42(-0.51%) |
Mar 15, 2016 | 84.50 | 84.99 | 82.03 | 82.37 | 7,820,131 | -3.27(-3.81%) |
Mar 14, 2016 | 85.74 | 86.36 | 85.39 | 85.63 | 2,891,549 | -0.16(-0.19%) |
Mar 11, 2016 | 84.49 | 85.87 | 83.99 | 85.80 | 5,446,265 | +2.25(+2.69%) |
Mar 10, 2016 | 84.42 | 85.88 | 82.67 | 83.55 | 6,723,794 | -0.67(-0.80%) |
Mar 09, 2016 | 85.59 | 85.75 | 83.09 | 84.22 | 8,948,027 | -0.98(-1.15%) |
Mar 08, 2016 | 87.93 | 88.10 | 84.98 | 85.21 | 5,152,234 | -3.15(-3.57%) |
Mar 07, 2016 | 85.72 | 89.12 | 85.46 | 88.36 | 6,399,139 | +2.17(+2.52%) |
Mar 04, 2016 | 86.76 | 87.69 | 85.62 | 86.19 | 7,416,776 | -0.36(-0.42%) |
Mar 03, 2016 | 87.88 | 87.91 | 86.12 | 86.55 | 3,243,247 | -1.27(-1.45%) |
Mar 02, 2016 | 86.88 | 88.37 | 86.50 | 87.82 | 6,883,404 | +0.93(+1.07%) |
Mar 01, 2016 | 84.05 | 86.91 | 83.11 | 86.89 | 8,426,091 | +3.66(+4.40%) |
Feb 29, 2016 | 85.60 | 85.69 | 83.23 | 83.23 | 5,256,940 | -2.42(-2.83%) |
Feb 26, 2016 | 85.74 | 86.38 | 85.05 | 85.65 | 5,179,177 | +0.71(+0.84%) |
Feb 25, 2016 | 85.16 | 86.19 | 84.07 | 84.94 | 3,575,464 | +0.18(+0.21%) |
Feb 24, 2016 | 83.22 | 84.92 | 81.95 | 84.76 | 6,493,021 | +0.45(+0.53%) |
Feb 23, 2016 | 85.93 | 86.76 | 84.25 | 84.32 | 4,164,672 | -2.03(-2.35%) |
Feb 22, 2016 | 87.11 | 87.25 | 85.81 | 86.35 | 4,426,835 | +0.59(+0.68%) |
Feb 19, 2016 | 84.72 | 86.07 | 83.70 | 85.76 | 5,586,333 | +0.79(+0.93%) |
Feb 18, 2016 | 87.51 | 87.65 | 84.84 | 84.97 | 6,392,322 | -2.26(-2.59%) |
Feb 17, 2016 | 86.31 | 87.33 | 84.74 | 87.23 | 7,779,492 | +2.49(+2.94%) |
Feb 16, 2016 | 83.64 | 84.75 | 83.33 | 84.74 | 8,083,194 | +2.47(+3.00%) |
Feb 12, 2016 | 81.06 | 82.28 | 82.28 | 82.28 | 7,377,850 | +2.34(+2.93%) |
Feb 11, 2016 | 79.58 | 80.66 | 78.79 | 79.93 | 8,521,821 | -1.93(-2.36%) |
Feb 10, 2016 | 81.71 | 84.37 | 81.44 | 81.86 | 6,558,963 | +0.50(+0.62%) |
Feb 09, 2016 | 78.85 | 82.94 | 78.62 | 81.36 | 10,748,108 | +0.09(+0.11%) |
Feb 08, 2016 | 82.13 | 82.48 | 79.86 | 81.27 | 9,915,006 | -2.66(-3.17%) |
Feb 05, 2016 | 86.33 | 86.72 | 82.82 | 83.93 | 12,724,194 | -2.77(-3.19%) |
Feb 04, 2016 | 85.99 | 89.02 | 85.16 | 86.70 | 12,032,326 | +0.23(+0.26%) |
Feb 03, 2016 | 85.65 | 86.51 | 82.42 | 86.47 | 12,230,319 | +0.98(+1.15%) |
Feb 02, 2016 | 86.72 | 87.38 | 84.75 | 85.49 | 7,274,134 | -2.46(-2.80%) |