Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.29 | 89.41 | 88.09 | 88.65 | 2,423,711 | -0.71(-0.79%) |
Apr 28, 2016 | 91.53 | 92.07 | 89.20 | 89.36 | 3,783,940 | -2.83(-3.07%) |
Apr 27, 2016 | 92.65 | 92.70 | 91.49 | 92.19 | 2,567,250 | -0.41(-0.45%) |
Apr 26, 2016 | 92.53 | 92.83 | 92.25 | 92.60 | 3,770,155 | +0.27(+0.29%) |
Apr 25, 2016 | 91.91 | 92.66 | 91.68 | 92.33 | 2,249,225 | +0.05(+0.05%) |
Apr 22, 2016 | 91.99 | 92.56 | 90.64 | 92.28 | 2,354,660 | +0.53(+0.58%) |
Apr 21, 2016 | 93.49 | 95.34 | 90.29 | 91.75 | 5,978,687 | -0.82(-0.88%) |
Apr 20, 2016 | 92.19 | 93.06 | 91.30 | 92.57 | 2,937,721 | +0.53(+0.58%) |
Apr 19, 2016 | 91.83 | 92.04 | 91.41 | 92.04 | 1,853,993 | +0.47(+0.52%) |
Apr 18, 2016 | 91.33 | 91.77 | 90.56 | 91.57 | 1,758,155 | +0.10(+0.11%) |
Apr 15, 2016 | 91.01 | 91.82 | 90.92 | 91.46 | 1,570,845 | +0.60(+0.66%) |
Apr 14, 2016 | 91.54 | 91.75 | 90.32 | 90.87 | 2,514,962 | -0.80(-0.87%) |
Apr 13, 2016 | 92.12 | 92.56 | 91.44 | 91.66 | 3,104,250 | -0.18(-0.19%) |
Apr 12, 2016 | 90.87 | 92.13 | 90.79 | 91.84 | 2,392,593 | +0.91(+1.00%) |
Apr 11, 2016 | 91.62 | 92.18 | 90.73 | 90.93 | 2,546,005 | -0.70(-0.76%) |
Apr 08, 2016 | 90.83 | 91.71 | 90.71 | 91.63 | 3,286,458 | +1.31(+1.45%) |
Apr 07, 2016 | 89.41 | 90.48 | 89.11 | 90.32 | 4,133,094 | +0.60(+0.67%) |
Apr 06, 2016 | 88.31 | 89.75 | 88.06 | 89.71 | 2,383,479 | +1.09(+1.23%) |
Apr 05, 2016 | 87.57 | 89.30 | 87.57 | 88.63 | 1,969,555 | +0.03(+0.04%) |
Apr 04, 2016 | 88.87 | 89.27 | 87.50 | 88.59 | 1,478,893 | -0.16(-0.18%) |
Apr 01, 2016 | 87.23 | 88.89 | 86.87 | 88.75 | 2,121,755 | +0.92(+1.05%) |
Mar 31, 2016 | 87.62 | 88.09 | 86.89 | 87.83 | 2,335,282 | +0.07(+0.08%) |
Mar 30, 2016 | 88.60 | 88.60 | 87.19 | 87.76 | 1,970,113 | -0.36(-0.41%) |
Mar 29, 2016 | 87.14 | 88.28 | 86.83 | 88.12 | 2,133,883 | +0.52(+0.59%) |
Mar 28, 2016 | 87.32 | 87.91 | 87.10 | 87.60 | 1,707,400 | +0.80(+0.92%) |
Mar 24, 2016 | 86.90 | 86.81 | 86.81 | 86.81 | 2,023,062 | -0.51(-0.58%) |
Mar 23, 2016 | 86.93 | 88.05 | 86.39 | 87.31 | 3,850,819 | +0.31(+0.35%) |
Mar 22, 2016 | 84.28 | 89.45 | 84.22 | 87.01 | 5,801,602 | +2.69(+3.19%) |
Mar 21, 2016 | 88.66 | 88.95 | 83.47 | 84.32 | 14,667,636 | -4.75(-5.33%) |
Mar 18, 2016 | 88.67 | 89.17 | 88.09 | 89.07 | 2,957,647 | +0.49(+0.56%) |
Mar 17, 2016 | 88.25 | 88.83 | 87.74 | 88.58 | 2,672,185 | +0.02(+0.03%) |
Mar 16, 2016 | 87.72 | 88.61 | 87.24 | 88.55 | 2,203,345 | +1.32(+1.51%) |
Mar 15, 2016 | 86.89 | 87.90 | 86.71 | 87.24 | 1,847,802 | -0.29(-0.33%) |
Mar 14, 2016 | 87.71 | 88.28 | 87.33 | 87.53 | 2,027,136 | -0.35(-0.40%) |
Mar 11, 2016 | 87.31 | 88.54 | 87.09 | 87.88 | 3,389,698 | +1.61(+1.87%) |
Mar 10, 2016 | 85.91 | 87.53 | 85.32 | 86.27 | 2,906,455 | +1.35(+1.60%) |
Mar 09, 2016 | 85.50 | 86.08 | 84.51 | 84.91 | 2,494,664 | -0.30(-0.35%) |
Mar 08, 2016 | 84.51 | 86.01 | 84.00 | 85.22 | 2,626,321 | -0.03(-0.03%) |
Mar 07, 2016 | 84.90 | 85.88 | 84.39 | 85.24 | 2,035,449 | -0.16(-0.19%) |
Mar 04, 2016 | 84.29 | 85.65 | 83.41 | 85.41 | 2,323,701 | +1.49(+1.77%) |
Mar 03, 2016 | 85.21 | 85.56 | 83.42 | 83.92 | 2,965,705 | -0.52(-0.62%) |
Mar 02, 2016 | 85.88 | 86.34 | 84.12 | 84.44 | 2,939,475 | -2.30(-2.66%) |
Mar 01, 2016 | 83.91 | 87.62 | 83.91 | 86.75 | 3,672,716 | +3.29(+3.94%) |
Feb 29, 2016 | 84.05 | 85.41 | 83.36 | 83.46 | 3,878,756 | -0.78(-0.93%) |
Feb 26, 2016 | 82.34 | 85.59 | 82.07 | 84.24 | 5,134,763 | +2.34(+2.85%) |
Feb 25, 2016 | 80.33 | 81.95 | 79.45 | 81.91 | 2,618,624 | +2.03(+2.55%) |
Feb 24, 2016 | 77.74 | 79.94 | 77.43 | 79.87 | 2,059,950 | +1.54(+1.96%) |
Feb 23, 2016 | 79.40 | 79.84 | 77.97 | 78.33 | 1,828,146 | -0.95(-1.20%) |
Feb 22, 2016 | 79.25 | 79.88 | 78.97 | 79.28 | 1,880,347 | +0.70(+0.90%) |
Feb 19, 2016 | 78.26 | 78.92 | 77.74 | 78.58 | 1,890,905 | +0.22(+0.29%) |
Feb 18, 2016 | 79.68 | 79.78 | 78.22 | 78.36 | 2,191,093 | -1.34(-1.69%) |
Feb 17, 2016 | 80.51 | 81.06 | 79.22 | 79.70 | 2,241,124 | +0.06(+0.08%) |
Feb 16, 2016 | 79.67 | 80.08 | 78.32 | 79.64 | 1,885,611 | +0.70(+0.89%) |
Feb 12, 2016 | 77.16 | 78.93 | 78.93 | 78.93 | 2,166,517 | +2.70(+3.54%) |
Feb 11, 2016 | 76.20 | 76.92 | 75.26 | 76.23 | 2,381,478 | -1.49(-1.91%) |
Feb 10, 2016 | 78.12 | 79.44 | 77.49 | 77.72 | 2,092,063 | +0.09(+0.11%) |
Feb 09, 2016 | 75.71 | 78.20 | 75.59 | 77.63 | 2,657,969 | +1.78(+2.35%) |
Feb 08, 2016 | 77.89 | 78.49 | 74.09 | 75.85 | 3,248,589 | -2.92(-3.71%) |
Feb 05, 2016 | 79.82 | 80.21 | 77.94 | 78.77 | 3,447,835 | -1.27(-1.59%) |
Feb 04, 2016 | 78.93 | 80.15 | 78.08 | 80.04 | 2,683,149 | +1.05(+1.32%) |
Feb 03, 2016 | 76.46 | 79.00 | 75.54 | 79.00 | 2,572,563 | +2.43(+3.18%) |
Feb 02, 2016 | 77.92 | 78.45 | 76.30 | 76.56 | 2,101,271 | -1.81(-2.32%) |