Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.87 | 94.07 | 93.28 | 93.91 | 52,605 | +0.04(+0.04%) |
Apr 28, 2016 | 93.70 | 94.59 | 93.70 | 93.86 | 90,906 | -0.18(-0.19%) |
Apr 27, 2016 | 93.93 | 94.24 | 93.36 | 94.04 | 40,963 | +0.26(+0.28%) |
Apr 26, 2016 | 93.82 | 94.14 | 93.55 | 93.78 | 28,952 | +0.06(+0.06%) |
Apr 25, 2016 | 93.26 | 93.81 | 93.18 | 93.72 | 150,108 | +0.22(+0.23%) |
Apr 22, 2016 | 92.98 | 93.50 | 92.72 | 93.50 | 34,086 | +0.41(+0.44%) |
Apr 21, 2016 | 94.33 | 94.33 | 93.09 | 93.09 | 52,158 | -1.07(-1.13%) |
Apr 20, 2016 | 94.80 | 94.80 | 94.14 | 94.16 | 43,182 | -0.97(-1.02%) |
Apr 19, 2016 | 95.03 | 95.13 | 94.88 | 95.13 | 45,576 | +0.17(+0.18%) |
Apr 18, 2016 | 94.43 | 95.06 | 94.38 | 94.96 | 35,291 | +0.50(+0.53%) |
Apr 15, 2016 | 94.15 | 94.47 | 94.06 | 94.46 | 26,716 | +0.44(+0.46%) |
Apr 14, 2016 | 94.46 | 94.60 | 94.02 | 94.02 | 34,654 | -0.39(-0.42%) |
Apr 13, 2016 | 94.60 | 94.84 | 94.02 | 94.42 | 87,688 | +0.03(+0.04%) |
Apr 12, 2016 | 93.88 | 94.49 | 93.78 | 94.38 | 39,330 | +0.60(+0.64%) |
Apr 11, 2016 | 94.55 | 94.82 | 93.78 | 93.78 | 53,682 | -0.57(-0.60%) |
Apr 08, 2016 | 94.30 | 94.59 | 94.15 | 94.35 | 40,374 | +0.29(+0.31%) |
Apr 07, 2016 | 94.53 | 94.61 | 93.61 | 94.06 | 58,882 | -0.74(-0.78%) |
Apr 06, 2016 | 94.09 | 94.83 | 93.89 | 94.80 | 224,326 | +0.72(+0.77%) |
Apr 05, 2016 | 94.12 | 94.31 | 93.84 | 94.07 | 245,768 | -0.50(-0.53%) |
Apr 04, 2016 | 95.16 | 95.16 | 94.29 | 94.58 | 106,014 | -0.63(-0.66%) |
Apr 01, 2016 | 93.92 | 95.21 | 93.90 | 95.21 | 966,220 | +0.82(+0.87%) |
Mar 31, 2016 | 94.48 | 94.67 | 94.30 | 94.38 | 59,447 | -0.12(-0.12%) |
Mar 30, 2016 | 94.51 | 94.70 | 94.41 | 94.50 | 110,552 | +0.35(+0.37%) |
Mar 29, 2016 | 93.28 | 94.15 | 93.26 | 94.15 | 30,993 | +0.97(+1.04%) |
Mar 28, 2016 | 93.08 | 93.47 | 93.03 | 93.18 | 29,203 | +0.35(+0.38%) |
Mar 24, 2016 | 92.56 | 92.82 | 92.82 | 92.82 | 34,459 | -0.12(-0.13%) |
Mar 23, 2016 | 92.99 | 93.44 | 92.92 | 92.94 | 29,141 | -0.41(-0.44%) |
Mar 22, 2016 | 93.85 | 93.85 | 93.27 | 93.35 | 34,076 | -0.68(-0.73%) |
Mar 21, 2016 | 93.77 | 94.29 | 93.77 | 94.03 | 52,396 | +0.14(+0.15%) |
Mar 18, 2016 | 94.20 | 94.20 | 93.79 | 93.89 | 121,761 | -0.12(-0.12%) |
Mar 17, 2016 | 92.91 | 94.10 | 92.91 | 94.01 | 159,103 | +0.95(+1.02%) |
Mar 16, 2016 | 92.20 | 93.09 | 92.11 | 93.06 | 48,081 | +0.45(+0.49%) |
Mar 15, 2016 | 92.10 | 92.61 | 92.07 | 92.61 | 41,406 | +0.03(+0.03%) |
Mar 14, 2016 | 92.37 | 92.64 | 92.29 | 92.58 | 34,831 | +0.00(+0.00%) |
Mar 11, 2016 | 92.32 | 92.62 | 92.18 | 92.58 | 105,575 | +0.73(+0.79%) |
Mar 10, 2016 | 92.05 | 92.23 | 91.00 | 91.86 | 58,886 | +0.15(+0.16%) |
Mar 09, 2016 | 91.60 | 91.77 | 91.33 | 91.71 | 38,587 | +0.53(+0.58%) |
Mar 08, 2016 | 91.18 | 91.69 | 91.00 | 91.18 | 29,261 | -0.32(-0.35%) |
Mar 07, 2016 | 91.81 | 91.91 | 91.33 | 91.50 | 129,334 | -0.62(-0.67%) |
Mar 04, 2016 | 91.48 | 92.30 | 91.46 | 92.11 | 41,026 | +0.47(+0.52%) |
Mar 03, 2016 | 90.80 | 91.65 | 90.65 | 91.64 | 31,268 | +0.80(+0.88%) |
Mar 02, 2016 | 90.29 | 90.84 | 89.98 | 90.84 | 27,815 | +0.31(+0.34%) |
Mar 01, 2016 | 89.91 | 90.60 | 89.87 | 90.53 | 923,866 | +1.27(+1.42%) |
Feb 29, 2016 | 89.64 | 90.13 | 89.21 | 89.26 | 48,391 | -0.38(-0.43%) |
Feb 26, 2016 | 90.65 | 90.65 | 89.48 | 89.65 | 52,614 | -0.74(-0.82%) |
Feb 25, 2016 | 89.19 | 90.39 | 89.19 | 90.39 | 44,028 | +1.34(+1.51%) |
Feb 24, 2016 | 88.18 | 89.10 | 87.68 | 89.04 | 32,305 | +0.21(+0.23%) |
Feb 23, 2016 | 88.87 | 89.17 | 88.75 | 88.84 | 43,542 | -0.29(-0.33%) |
Feb 22, 2016 | 88.71 | 89.22 | 88.70 | 89.13 | 30,769 | +0.93(+1.05%) |
Feb 19, 2016 | 87.88 | 88.20 | 87.44 | 88.20 | 84,390 | -0.03(-0.04%) |
Feb 18, 2016 | 88.41 | 88.44 | 87.91 | 88.24 | 76,773 | -0.14(-0.16%) |
Feb 17, 2016 | 87.59 | 88.56 | 87.56 | 88.38 | 39,103 | +1.18(+1.36%) |
Feb 16, 2016 | 86.83 | 87.20 | 86.38 | 87.19 | 41,460 | +1.21(+1.41%) |
Feb 12, 2016 | 85.29 | 85.98 | 85.98 | 85.98 | 37,756 | +1.29(+1.53%) |
Feb 11, 2016 | 84.73 | 85.09 | 84.18 | 84.69 | 117,298 | -1.08(-1.25%) |
Feb 10, 2016 | 86.20 | 86.61 | 85.68 | 85.77 | 37,387 | +0.03(+0.03%) |
Feb 09, 2016 | 84.66 | 86.21 | 84.62 | 85.74 | 43,805 | +0.43(+0.50%) |
Feb 08, 2016 | 85.20 | 85.56 | 84.47 | 85.32 | 43,223 | -0.59(-0.69%) |
Feb 05, 2016 | 86.67 | 86.79 | 85.67 | 85.91 | 84,932 | -0.79(-0.91%) |
Feb 04, 2016 | 87.06 | 87.18 | 86.37 | 86.70 | 38,676 | -0.77(-0.88%) |
Feb 03, 2016 | 87.78 | 87.89 | 86.46 | 87.47 | 82,026 | -0.11(-0.12%) |
Feb 02, 2016 | 88.23 | 88.23 | 87.33 | 87.58 | 183,911 | -1.18(-1.33%) |