Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.10 | 106.10 | 98.70 | 101.40 | 27,340 | -3.60(-3.43%) |
Apr 28, 2016 | 104.10 | 110.00 | 101.90 | 105.00 | 22,405 | +0.70(+0.67%) |
Apr 27, 2016 | 104.60 | 107.50 | 101.80 | 104.30 | 24,977 | -1.00(-0.95%) |
Apr 26, 2016 | 110.50 | 111.50 | 104.70 | 105.30 | 33,685 | -4.50(-4.10%) |
Apr 25, 2016 | 114.10 | 116.30 | 109.39 | 109.80 | 31,023 | -5.20(-4.52%) |
Apr 22, 2016 | 114.20 | 119.60 | 108.60 | 115.00 | 79,582 | +1.50(+1.32%) |
Apr 21, 2016 | 107.30 | 115.30 | 107.30 | 113.50 | 23,324 | +5.70(+5.29%) |
Apr 20, 2016 | 107.40 | 110.50 | 106.10 | 107.80 | 23,390 | +1.30(+1.22%) |
Apr 19, 2016 | 114.50 | 114.90 | 106.00 | 106.50 | 34,730 | -6.70(-5.92%) |
Apr 18, 2016 | 110.30 | 114.50 | 108.40 | 113.20 | 22,329 | +1.70(+1.52%) |
Apr 15, 2016 | 111.10 | 113.00 | 106.50 | 111.50 | 21,672 | +0.70(+0.63%) |
Apr 14, 2016 | 117.30 | 117.60 | 109.90 | 110.80 | 24,034 | -6.30(-5.38%) |
Apr 13, 2016 | 110.00 | 118.20 | 108.60 | 117.10 | 38,514 | +9.00(+8.33%) |
Apr 12, 2016 | 105.50 | 110.90 | 103.20 | 108.10 | 24,145 | +2.70(+2.56%) |
Apr 11, 2016 | 108.00 | 110.40 | 104.40 | 105.40 | 26,757 | -0.90(-0.85%) |
Apr 08, 2016 | 110.60 | 110.60 | 104.50 | 106.30 | 23,877 | -1.70(-1.57%) |
Apr 07, 2016 | 111.00 | 115.00 | 107.50 | 108.00 | 28,327 | -3.90(-3.49%) |
Apr 06, 2016 | 104.90 | 113.25 | 104.10 | 111.90 | 41,145 | +7.80(+7.49%) |
Apr 05, 2016 | 100.80 | 109.50 | 100.80 | 104.10 | 41,639 | +3.00(+2.97%) |
Apr 04, 2016 | 100.70 | 106.92 | 100.40 | 101.10 | 33,050 | +0.90(+0.90%) |
Apr 01, 2016 | 92.50 | 101.10 | 90.70 | 100.20 | 33,889 | +6.70(+7.17%) |
Mar 31, 2016 | 86.60 | 94.80 | 86.60 | 93.50 | 37,937 | +5.80(+6.61%) |
Mar 30, 2016 | 87.00 | 92.40 | 85.50 | 87.70 | 39,937 | +1.30(+1.50%) |
Mar 29, 2016 | 78.20 | 86.50 | 75.70 | 86.40 | 27,821 | +7.30(+9.23%) |
Mar 28, 2016 | 81.20 | 82.60 | 76.80 | 79.10 | 19,019 | -1.60(-1.98%) |
Mar 24, 2016 | 76.90 | 80.70 | 80.70 | 80.70 | 34,240 | +3.10(+3.99%) |
Mar 23, 2016 | 88.20 | 90.10 | 76.80 | 77.60 | 48,100 | -10.60(-12.02%) |
Mar 22, 2016 | 84.00 | 91.50 | 84.00 | 88.20 | 30,920 | +1.50(+1.73%) |
Mar 21, 2016 | 81.40 | 89.20 | 81.40 | 86.70 | 40,713 | +5.30(+6.51%) |
Mar 18, 2016 | 77.30 | 81.70 | 76.50 | 81.40 | 53,898 | +4.30(+5.58%) |
Mar 17, 2016 | 77.50 | 79.40 | 72.40 | 77.10 | 72,901 | -0.80(-1.03%) |
Mar 16, 2016 | 80.60 | 84.00 | 76.84 | 77.90 | 52,339 | -3.00(-3.71%) |
Mar 15, 2016 | 95.00 | 97.70 | 80.10 | 80.90 | 146,880 | -19.40(-19.34%) |
Mar 14, 2016 | 95.40 | 103.00 | 95.00 | 100.30 | 25,095 | +4.10(+4.26%) |
Mar 11, 2016 | 92.50 | 96.40 | 91.50 | 96.20 | 21,200 | +4.80(+5.25%) |
Mar 10, 2016 | 96.40 | 101.90 | 89.50 | 91.40 | 33,674 | -4.40(-4.59%) |
Mar 09, 2016 | 100.20 | 100.80 | 90.80 | 95.80 | 25,270 | -3.50(-3.52%) |
Mar 08, 2016 | 110.50 | 112.40 | 99.30 | 99.30 | 39,685 | -12.10(-10.86%) |
Mar 07, 2016 | 106.00 | 114.40 | 103.60 | 111.40 | 40,223 | +5.20(+4.90%) |
Mar 04, 2016 | 105.20 | 110.80 | 101.00 | 106.20 | 38,109 | +0.90(+0.85%) |
Mar 03, 2016 | 104.60 | 109.60 | 101.70 | 105.30 | 38,262 | +0.80(+0.77%) |
Mar 02, 2016 | 96.50 | 106.40 | 96.50 | 104.50 | 49,327 | +7.60(+7.84%) |
Mar 01, 2016 | 90.90 | 97.50 | 88.00 | 96.90 | 54,776 | +6.70(+7.43%) |
Feb 29, 2016 | 91.20 | 94.40 | 89.80 | 90.20 | 27,497 | -1.40(-1.53%) |
Feb 26, 2016 | 91.80 | 95.00 | 90.30 | 91.60 | 33,036 | -0.20(-0.22%) |
Feb 25, 2016 | 95.10 | 99.01 | 90.20 | 91.80 | 41,035 | -6.00(-6.13%) |
Feb 24, 2016 | 95.00 | 98.60 | 88.10 | 97.80 | 41,647 | +1.70(+1.77%) |
Feb 23, 2016 | 106.00 | 106.30 | 95.80 | 96.10 | 39,785 | -10.10(-9.51%) |
Feb 22, 2016 | 103.20 | 113.00 | 101.70 | 106.20 | 67,072 | +6.90(+6.95%) |
Feb 19, 2016 | 97.80 | 101.60 | 93.50 | 99.30 | 48,378 | +0.90(+0.91%) |
Feb 18, 2016 | 106.50 | 107.25 | 98.01 | 98.40 | 33,572 | -7.40(-6.99%) |
Feb 17, 2016 | 104.10 | 108.00 | 100.10 | 105.80 | 31,660 | +3.00(+2.92%) |
Feb 16, 2016 | 98.20 | 103.30 | 98.20 | 102.80 | 30,912 | +6.20(+6.42%) |
Feb 12, 2016 | 93.90 | 96.60 | 96.60 | 96.60 | 25,810 | +5.00(+5.46%) |
Feb 11, 2016 | 90.00 | 94.30 | 89.10 | 91.60 | 32,734 | -3.50(-3.68%) |
Feb 10, 2016 | 94.60 | 100.00 | 93.60 | 95.10 | 28,217 | +1.10(+1.17%) |
Feb 09, 2016 | 91.10 | 97.00 | 87.70 | 94.00 | 26,798 | +1.50(+1.62%) |
Feb 08, 2016 | 103.30 | 103.90 | 92.00 | 92.50 | 46,563 | -12.50(-11.90%) |
Feb 05, 2016 | 114.40 | 114.40 | 104.50 | 105.00 | 25,407 | -6.70(-6.00%) |
Feb 04, 2016 | 101.30 | 116.05 | 100.80 | 111.70 | 31,112 | +10.10(+9.94%) |
Feb 03, 2016 | 110.60 | 112.50 | 98.00 | 101.60 | 50,756 | -8.30(-7.55%) |
Feb 02, 2016 | 112.70 | 113.90 | 107.50 | 109.90 | 29,395 | -5.00(-4.35%) |