Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.63 | 98.45 | 96.82 | 98.19 | 24,436 | +0.36(+0.36%) |
Apr 28, 2016 | 98.79 | 99.46 | 97.31 | 97.83 | 38,792 | -1.43(-1.44%) |
Apr 27, 2016 | 98.69 | 99.83 | 97.51 | 99.26 | 51,057 | +0.65(+0.66%) |
Apr 26, 2016 | 98.31 | 99.14 | 97.91 | 98.61 | 24,972 | +0.49(+0.50%) |
Apr 25, 2016 | 97.83 | 98.12 | 96.84 | 98.12 | 31,481 | +0.51(+0.52%) |
Apr 22, 2016 | 97.73 | 98.19 | 95.05 | 97.61 | 30,473 | +0.09(+0.10%) |
Apr 21, 2016 | 98.83 | 98.83 | 97.12 | 97.52 | 30,054 | -1.48(-1.49%) |
Apr 20, 2016 | 98.81 | 99.13 | 97.63 | 99.00 | 42,826 | +0.12(+0.12%) |
Apr 19, 2016 | 98.08 | 99.40 | 97.62 | 98.88 | 72,845 | +1.02(+1.05%) |
Apr 18, 2016 | 96.77 | 97.97 | 95.46 | 97.86 | 65,974 | +0.85(+0.88%) |
Apr 15, 2016 | 97.42 | 98.36 | 96.80 | 97.00 | 62,497 | -0.47(-0.49%) |
Apr 14, 2016 | 97.00 | 97.75 | 96.38 | 97.48 | 68,637 | +0.08(+0.08%) |
Apr 13, 2016 | 96.53 | 97.58 | 96.37 | 97.40 | 95,516 | +1.10(+1.14%) |
Apr 12, 2016 | 95.67 | 96.87 | 95.59 | 96.30 | 76,850 | +0.72(+0.75%) |
Apr 11, 2016 | 95.86 | 96.59 | 94.71 | 95.58 | 59,139 | +0.28(+0.29%) |
Apr 08, 2016 | 95.89 | 96.90 | 95.23 | 95.30 | 72,974 | -0.38(-0.40%) |
Apr 07, 2016 | 95.81 | 97.86 | 94.94 | 95.68 | 100,185 | -0.65(-0.68%) |
Apr 06, 2016 | 96.62 | 97.59 | 95.87 | 96.33 | 69,952 | -0.06(-0.06%) |
Apr 05, 2016 | 96.50 | 98.69 | 95.83 | 96.39 | 50,385 | -0.41(-0.43%) |
Apr 04, 2016 | 98.14 | 98.14 | 96.22 | 96.81 | 155,952 | -1.13(-1.16%) |
Apr 01, 2016 | 97.00 | 98.36 | 96.39 | 97.94 | 59,430 | +0.28(+0.29%) |
Mar 31, 2016 | 98.53 | 99.15 | 96.70 | 97.66 | 87,735 | -0.74(-0.76%) |
Mar 30, 2016 | 97.57 | 99.45 | 96.93 | 98.41 | 94,192 | +1.35(+1.39%) |
Mar 29, 2016 | 96.30 | 97.53 | 95.15 | 97.05 | 125,819 | +0.60(+0.62%) |
Mar 28, 2016 | 95.54 | 97.18 | 95.54 | 96.45 | 41,959 | +0.94(+0.98%) |
Mar 24, 2016 | 95.88 | 95.51 | 95.51 | 95.51 | 57,122 | -0.52(-0.54%) |
Mar 23, 2016 | 96.55 | 96.79 | 95.47 | 96.03 | 61,072 | -0.52(-0.54%) |
Mar 22, 2016 | 96.06 | 97.31 | 95.84 | 96.55 | 83,819 | -0.03(-0.03%) |
Mar 21, 2016 | 95.49 | 96.97 | 94.68 | 96.59 | 112,150 | +1.10(+1.15%) |
Mar 18, 2016 | 98.52 | 99.56 | 95.44 | 95.49 | 998,054 | -2.60(-2.65%) |
Mar 17, 2016 | 97.78 | 100.20 | 96.65 | 98.08 | 145,828 | +0.68(+0.69%) |
Mar 16, 2016 | 96.61 | 97.81 | 96.39 | 97.41 | 112,577 | +0.92(+0.96%) |
Mar 15, 2016 | 96.82 | 96.83 | 96.13 | 96.49 | 153,750 | -1.00(-1.02%) |
Mar 14, 2016 | 97.21 | 97.87 | 96.87 | 97.48 | 165,721 | +0.27(+0.28%) |
Mar 11, 2016 | 97.18 | 97.87 | 96.75 | 97.21 | 203,616 | +0.69(+0.72%) |
Mar 10, 2016 | 96.28 | 97.24 | 95.89 | 96.52 | 218,080 | +0.89(+0.93%) |
Mar 09, 2016 | 95.18 | 96.68 | 94.64 | 95.63 | 157,330 | +0.51(+0.53%) |
Mar 08, 2016 | 94.98 | 95.55 | 94.83 | 95.12 | 340,742 | -0.34(-0.35%) |
Mar 07, 2016 | 89.65 | 96.55 | 89.65 | 95.46 | 347,722 | +6.05(+6.77%) |
Mar 04, 2016 | 89.27 | 90.26 | 88.86 | 89.41 | 62,382 | +0.34(+0.38%) |
Mar 03, 2016 | 88.99 | 89.42 | 88.01 | 89.07 | 40,196 | +0.09(+0.10%) |
Mar 02, 2016 | 87.09 | 89.20 | 86.38 | 88.98 | 62,029 | +2.04(+2.34%) |
Mar 01, 2016 | 86.06 | 86.94 | 85.35 | 86.94 | 75,214 | +1.64(+1.92%) |
Feb 29, 2016 | 86.68 | 86.79 | 84.89 | 85.30 | 36,928 | -1.33(-1.54%) |
Feb 26, 2016 | 86.87 | 87.31 | 85.18 | 86.64 | 61,491 | +0.55(+0.63%) |
Feb 25, 2016 | 83.55 | 86.26 | 82.34 | 86.09 | 55,082 | +2.64(+3.17%) |
Feb 24, 2016 | 81.99 | 85.25 | 81.99 | 83.45 | 40,480 | +1.38(+1.68%) |
Feb 23, 2016 | 82.53 | 83.99 | 81.32 | 82.07 | 37,848 | -0.54(-0.65%) |
Feb 22, 2016 | 83.44 | 83.44 | 81.82 | 82.61 | 44,735 | +0.13(+0.16%) |
Feb 19, 2016 | 81.62 | 82.83 | 81.01 | 82.48 | 39,357 | +1.01(+1.24%) |
Feb 18, 2016 | 81.62 | 82.07 | 80.67 | 81.47 | 22,832 | +0.36(+0.44%) |
Feb 17, 2016 | 79.22 | 81.45 | 79.22 | 81.11 | 48,126 | +1.97(+2.49%) |
Feb 16, 2016 | 78.41 | 79.26 | 77.69 | 79.14 | 47,130 | +0.90(+1.15%) |
Feb 12, 2016 | 77.97 | 78.24 | 78.24 | 78.24 | 44,098 | +0.87(+1.13%) |
Feb 11, 2016 | 77.91 | 78.68 | 76.80 | 77.37 | 29,477 | -1.59(-2.01%) |
Feb 10, 2016 | 80.14 | 80.19 | 78.92 | 78.95 | 35,576 | -0.88(-1.10%) |
Feb 09, 2016 | 79.37 | 82.29 | 79.37 | 79.83 | 26,748 | -0.03(-0.04%) |
Feb 08, 2016 | 79.50 | 80.16 | 78.33 | 79.87 | 38,351 | -0.14(-0.18%) |
Feb 05, 2016 | 80.40 | 80.55 | 78.93 | 80.01 | 36,700 | -0.44(-0.54%) |
Feb 04, 2016 | 79.41 | 81.34 | 79.41 | 80.45 | 44,189 | +0.96(+1.20%) |
Feb 03, 2016 | 79.58 | 79.99 | 78.58 | 79.49 | 34,391 | +0.03(+0.03%) |
Feb 02, 2016 | 80.34 | 80.34 | 78.33 | 79.46 | 82,744 | -1.37(-1.69%) |