Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.94 | 101.17 | 99.34 | 100.42 | 1,078,697 | -0.98(-0.97%) |
Apr 28, 2016 | 102.52 | 103.53 | 101.28 | 101.40 | 1,075,524 | -2.02(-1.95%) |
Apr 27, 2016 | 102.10 | 103.70 | 102.04 | 103.42 | 717,155 | +1.52(+1.49%) |
Apr 26, 2016 | 102.21 | 102.58 | 101.04 | 101.90 | 752,699 | +0.14(+0.14%) |
Apr 25, 2016 | 101.55 | 101.85 | 101.08 | 101.76 | 541,592 | +0.16(+0.16%) |
Apr 22, 2016 | 100.99 | 102.10 | 100.98 | 101.60 | 667,495 | +0.87(+0.86%) |
Apr 21, 2016 | 101.92 | 102.26 | 100.66 | 100.73 | 688,830 | -0.70(-0.69%) |
Apr 20, 2016 | 100.35 | 102.26 | 99.95 | 101.43 | 913,372 | +0.84(+0.84%) |
Apr 19, 2016 | 101.06 | 101.63 | 100.04 | 100.59 | 687,794 | -0.25(-0.25%) |
Apr 18, 2016 | 99.62 | 101.08 | 99.36 | 100.84 | 441,635 | +1.01(+1.01%) |
Apr 15, 2016 | 99.50 | 99.94 | 99.15 | 99.84 | 588,559 | +0.39(+0.39%) |
Apr 14, 2016 | 99.84 | 99.84 | 99.01 | 99.44 | 883,858 | -0.19(-0.19%) |
Apr 13, 2016 | 100.25 | 100.37 | 98.02 | 99.63 | 1,511,728 | +0.22(+0.23%) |
Apr 12, 2016 | 99.35 | 99.74 | 98.69 | 99.41 | 1,180,368 | +0.00(+0.00%) |
Apr 11, 2016 | 101.78 | 102.29 | 99.34 | 99.41 | 1,173,718 | -1.36(-1.35%) |
Apr 08, 2016 | 99.76 | 101.70 | 99.76 | 100.77 | 1,303,904 | +2.01(+2.03%) |
Apr 07, 2016 | 98.86 | 99.07 | 98.04 | 98.76 | 844,990 | -0.76(-0.76%) |
Apr 06, 2016 | 98.48 | 100.38 | 98.41 | 99.52 | 1,299,754 | +1.03(+1.04%) |
Apr 05, 2016 | 97.83 | 98.73 | 97.60 | 98.49 | 959,175 | -0.41(-0.42%) |
Apr 04, 2016 | 99.87 | 99.87 | 98.10 | 98.90 | 840,789 | -1.13(-1.13%) |
Apr 01, 2016 | 98.20 | 100.56 | 97.95 | 100.03 | 1,239,334 | +1.53(+1.55%) |
Mar 31, 2016 | 98.60 | 99.63 | 97.34 | 98.50 | 1,245,984 | +0.07(+0.08%) |
Mar 30, 2016 | 98.94 | 99.33 | 97.64 | 98.43 | 711,749 | -0.41(-0.42%) |
Mar 29, 2016 | 98.17 | 99.61 | 97.98 | 98.84 | 726,702 | +0.32(+0.32%) |
Mar 28, 2016 | 98.15 | 99.11 | 98.15 | 98.52 | 661,577 | +0.45(+0.46%) |
Mar 24, 2016 | 97.41 | 98.07 | 98.07 | 98.07 | 572,645 | +0.48(+0.49%) |
Mar 23, 2016 | 97.31 | 98.52 | 97.11 | 97.60 | 810,254 | -0.33(-0.33%) |
Mar 22, 2016 | 97.48 | 98.31 | 97.20 | 97.92 | 908,862 | +0.04(+0.04%) |
Mar 21, 2016 | 98.36 | 98.39 | 97.39 | 97.89 | 723,623 | -0.48(-0.48%) |
Mar 18, 2016 | 97.89 | 98.58 | 97.57 | 98.36 | 1,423,487 | +0.68(+0.70%) |
Mar 17, 2016 | 96.31 | 98.22 | 96.14 | 97.68 | 1,168,505 | +1.04(+1.07%) |
Mar 16, 2016 | 96.39 | 96.79 | 95.60 | 96.64 | 1,073,368 | +0.06(+0.06%) |
Mar 15, 2016 | 95.94 | 97.28 | 95.45 | 96.59 | 857,121 | -0.21(-0.22%) |
Mar 14, 2016 | 97.02 | 97.37 | 95.81 | 96.80 | 1,104,445 | -0.35(-0.36%) |
Mar 11, 2016 | 97.22 | 97.66 | 96.05 | 97.16 | 789,282 | +0.85(+0.88%) |
Mar 10, 2016 | 96.10 | 96.80 | 95.09 | 96.31 | 998,445 | +0.62(+0.64%) |
Mar 09, 2016 | 96.32 | 96.35 | 94.78 | 95.69 | 1,239,197 | +0.40(+0.42%) |
Mar 08, 2016 | 95.02 | 96.15 | 93.87 | 95.29 | 1,338,089 | -0.83(-0.86%) |
Mar 07, 2016 | 94.54 | 96.26 | 94.12 | 96.12 | 1,204,449 | +1.18(+1.24%) |
Mar 04, 2016 | 95.99 | 96.37 | 94.50 | 94.95 | 1,346,064 | -0.89(-0.92%) |
Mar 03, 2016 | 95.64 | 96.26 | 94.45 | 95.83 | 1,174,077 | +0.44(+0.46%) |
Mar 02, 2016 | 94.40 | 95.63 | 93.58 | 95.39 | 1,261,730 | +0.58(+0.61%) |
Mar 01, 2016 | 93.08 | 95.41 | 91.70 | 94.82 | 1,111,336 | +2.88(+3.14%) |
Feb 29, 2016 | 92.35 | 92.90 | 91.91 | 91.93 | 1,039,756 | -0.19(-0.20%) |
Feb 26, 2016 | 92.62 | 93.02 | 91.87 | 92.12 | 1,124,878 | +0.70(+0.77%) |
Feb 25, 2016 | 90.78 | 92.23 | 89.63 | 91.42 | 701,963 | +0.59(+0.65%) |
Feb 24, 2016 | 87.40 | 91.29 | 87.00 | 90.83 | 1,623,344 | +2.68(+3.04%) |
Feb 23, 2016 | 88.86 | 89.81 | 87.65 | 88.15 | 1,015,689 | -1.46(-1.63%) |
Feb 22, 2016 | 88.34 | 90.34 | 88.89 | 89.62 | 934,956 | +1.28(+1.45%) |
Feb 19, 2016 | 87.32 | 89.35 | 85.90 | 88.34 | 992,639 | +0.71(+0.81%) |
Feb 18, 2016 | 88.14 | 88.93 | 87.25 | 87.63 | 1,026,770 | -1.14(-1.28%) |
Feb 17, 2016 | 87.88 | 90.35 | 87.33 | 88.77 | 1,416,688 | +1.94(+2.23%) |
Feb 16, 2016 | 87.39 | 87.60 | 85.47 | 86.83 | 1,146,269 | +1.15(+1.35%) |
Feb 12, 2016 | 85.30 | 85.68 | 85.68 | 85.68 | 1,643,482 | +1.89(+2.26%) |
Feb 11, 2016 | 85.12 | 85.59 | 82.71 | 83.79 | 1,675,430 | -2.88(-3.32%) |
Feb 10, 2016 | 85.52 | 87.75 | 85.07 | 86.66 | 1,887,992 | +1.93(+2.27%) |
Feb 09, 2016 | 82.12 | 88.21 | 81.36 | 84.74 | 1,993,626 | +1.67(+2.01%) |
Feb 08, 2016 | 85.65 | 85.83 | 81.16 | 83.07 | 1,918,477 | -4.12(-4.72%) |
Feb 05, 2016 | 87.43 | 87.97 | 84.17 | 87.19 | 1,786,214 | -0.12(-0.14%) |
Feb 04, 2016 | 85.90 | 88.86 | 85.19 | 87.31 | 2,903,389 | +5.35(+6.53%) |
Feb 03, 2016 | 82.04 | 82.54 | 79.33 | 81.95 | 2,187,295 | +1.01(+1.25%) |
Feb 02, 2016 | 80.67 | 81.79 | 79.78 | 80.94 | 2,110,859 | -0.13(-0.16%) |