Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.39 | 89.86 | 86.89 | 87.60 | 9,199,803 | -2.39(-2.66%) |
Apr 28, 2016 | 90.55 | 92.06 | 89.07 | 89.99 | 6,139,885 | -0.73(-0.80%) |
Apr 27, 2016 | 92.10 | 92.10 | 90.27 | 90.71 | 6,025,724 | -1.28(-1.39%) |
Apr 26, 2016 | 93.47 | 93.50 | 91.19 | 91.99 | 6,091,862 | -1.49(-1.59%) |
Apr 25, 2016 | 93.99 | 94.64 | 93.17 | 93.48 | 6,074,738 | -0.78(-0.83%) |
Apr 22, 2016 | 94.43 | 94.71 | 92.63 | 94.26 | 6,518,148 | +0.26(+0.27%) |
Apr 21, 2016 | 91.74 | 94.10 | 91.40 | 94.00 | 8,861,156 | +2.65(+2.91%) |
Apr 20, 2016 | 91.63 | 92.12 | 90.82 | 91.35 | 4,046,638 | -0.03(-0.04%) |
Apr 19, 2016 | 92.78 | 93.00 | 90.79 | 91.38 | 5,554,869 | -1.78(-1.91%) |
Apr 18, 2016 | 91.48 | 93.61 | 91.17 | 93.16 | 5,053,452 | +1.43(+1.55%) |
Apr 15, 2016 | 92.37 | 92.41 | 90.76 | 91.73 | 4,691,238 | -0.33(-0.36%) |
Apr 14, 2016 | 92.70 | 92.70 | 91.27 | 92.06 | 4,324,825 | +0.14(+0.15%) |
Apr 13, 2016 | 90.92 | 92.12 | 90.39 | 91.92 | 6,985,152 | +1.73(+1.91%) |
Apr 12, 2016 | 89.14 | 90.44 | 88.33 | 90.20 | 6,608,751 | +1.05(+1.18%) |
Apr 11, 2016 | 91.17 | 91.34 | 88.85 | 89.15 | 4,694,903 | -1.52(-1.68%) |
Apr 08, 2016 | 92.84 | 92.84 | 89.84 | 90.67 | 9,554,972 | -1.10(-1.19%) |
Apr 07, 2016 | 91.76 | 94.07 | 91.25 | 91.76 | 13,742,903 | -1.67(-1.78%) |
Apr 06, 2016 | 88.53 | 93.45 | 88.49 | 93.43 | 18,195,840 | +5.28(+5.99%) |
Apr 05, 2016 | 87.79 | 89.23 | 87.30 | 88.15 | 7,640,738 | -0.33(-0.37%) |
Apr 04, 2016 | 88.09 | 89.80 | 87.78 | 88.48 | 9,118,869 | +0.76(+0.87%) |
Apr 01, 2016 | 85.12 | 87.87 | 84.21 | 87.71 | 11,203,722 | +2.45(+2.88%) |
Mar 31, 2016 | 83.34 | 86.26 | 83.32 | 85.26 | 6,423,642 | +1.92(+2.30%) |
Mar 30, 2016 | 84.68 | 85.78 | 82.93 | 83.34 | 6,915,760 | -0.55(-0.65%) |
Mar 29, 2016 | 81.99 | 83.95 | 80.75 | 83.89 | 6,969,420 | +1.48(+1.80%) |
Mar 28, 2016 | 84.01 | 84.30 | 82.24 | 82.41 | 4,344,965 | -1.11(-1.33%) |
Mar 24, 2016 | 82.54 | 83.52 | 83.52 | 83.52 | 7,044,765 | +0.40(+0.48%) |
Mar 23, 2016 | 85.74 | 86.28 | 82.99 | 83.12 | 7,377,861 | -2.84(-3.30%) |
Mar 22, 2016 | 83.41 | 86.24 | 83.24 | 85.96 | 7,528,690 | +2.16(+2.58%) |
Mar 21, 2016 | 81.87 | 84.30 | 81.76 | 83.80 | 6,615,506 | +1.68(+2.05%) |
Mar 18, 2016 | 81.03 | 82.63 | 79.98 | 82.12 | 8,322,496 | +1.39(+1.72%) |
Mar 17, 2016 | 81.39 | 81.83 | 79.02 | 80.73 | 8,750,245 | -1.02(-1.24%) |
Mar 16, 2016 | 82.16 | 83.48 | 80.62 | 81.75 | 9,902,200 | -0.42(-0.51%) |
Mar 15, 2016 | 84.29 | 84.77 | 81.82 | 82.16 | 7,839,960 | -3.26(-3.81%) |
Mar 14, 2016 | 85.53 | 86.14 | 85.17 | 85.42 | 2,898,881 | -0.16(-0.19%) |
Mar 11, 2016 | 84.27 | 85.65 | 83.78 | 85.58 | 5,460,074 | +2.24(+2.69%) |
Mar 10, 2016 | 84.21 | 85.66 | 82.46 | 83.34 | 6,740,843 | -0.67(-0.80%) |
Mar 09, 2016 | 85.37 | 85.54 | 82.88 | 84.01 | 8,970,716 | -0.98(-1.15%) |
Mar 08, 2016 | 87.71 | 87.87 | 84.77 | 84.99 | 5,165,299 | -3.15(-3.57%) |
Mar 07, 2016 | 85.50 | 88.89 | 85.25 | 88.14 | 6,415,365 | +2.17(+2.52%) |
Mar 04, 2016 | 86.54 | 87.47 | 85.40 | 85.97 | 7,435,582 | -0.36(-0.42%) |
Mar 03, 2016 | 87.66 | 87.69 | 85.90 | 86.33 | 3,251,470 | -1.27(-1.45%) |
Mar 02, 2016 | 86.66 | 88.15 | 86.28 | 87.60 | 6,900,858 | +0.93(+1.07%) |
Mar 01, 2016 | 83.83 | 86.69 | 82.90 | 86.67 | 8,447,457 | +3.65(+4.40%) |
Feb 29, 2016 | 85.38 | 85.47 | 83.02 | 83.02 | 5,270,269 | -2.42(-2.83%) |
Feb 26, 2016 | 85.52 | 86.16 | 84.83 | 85.43 | 5,192,310 | +0.71(+0.84%) |
Feb 25, 2016 | 84.95 | 85.97 | 83.86 | 84.72 | 3,584,530 | +0.18(+0.21%) |
Feb 24, 2016 | 83.01 | 84.71 | 81.75 | 84.55 | 6,509,485 | +0.44(+0.53%) |
Feb 23, 2016 | 85.71 | 86.54 | 84.04 | 84.10 | 4,175,232 | -2.03(-2.35%) |
Feb 22, 2016 | 86.89 | 87.03 | 85.59 | 86.13 | 4,438,060 | +0.58(+0.68%) |
Feb 19, 2016 | 84.51 | 85.85 | 83.48 | 85.55 | 5,600,498 | +0.79(+0.93%) |
Feb 18, 2016 | 87.29 | 87.43 | 84.62 | 84.76 | 6,408,530 | -2.25(-2.59%) |
Feb 17, 2016 | 86.09 | 87.11 | 84.52 | 87.01 | 7,799,218 | +2.48(+2.94%) |
Feb 16, 2016 | 83.42 | 84.54 | 83.12 | 84.53 | 8,103,691 | +2.46(+3.00%) |
Feb 12, 2016 | 80.86 | 82.07 | 82.07 | 82.07 | 7,396,558 | +2.34(+2.93%) |
Feb 11, 2016 | 79.38 | 80.45 | 78.59 | 79.73 | 8,543,429 | -1.92(-2.36%) |
Feb 10, 2016 | 81.50 | 84.16 | 81.24 | 81.66 | 6,575,594 | +0.50(+0.62%) |
Feb 09, 2016 | 78.65 | 82.73 | 78.42 | 81.16 | 10,775,362 | +0.09(+0.11%) |
Feb 08, 2016 | 81.92 | 82.27 | 79.65 | 81.07 | 9,940,147 | -2.65(-3.17%) |
Feb 05, 2016 | 86.11 | 86.51 | 82.61 | 83.72 | 12,756,458 | -2.76(-3.19%) |
Feb 04, 2016 | 85.77 | 88.79 | 84.95 | 86.48 | 12,062,836 | +0.23(+0.26%) |
Feb 03, 2016 | 85.44 | 86.29 | 82.21 | 86.25 | 12,261,330 | +0.98(+1.15%) |
Feb 02, 2016 | 86.50 | 87.16 | 84.53 | 85.28 | 7,292,579 | -2.46(-2.80%) |