Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.64 | 100.64 | 98.97 | 99.52 | 2,781,557 | -1.24(-1.23%) |
Apr 28, 2016 | 101.35 | 102.27 | 100.46 | 100.76 | 2,301,208 | -1.01(-1.00%) |
Apr 27, 2016 | 100.60 | 101.94 | 100.59 | 101.78 | 2,258,787 | +0.77(+0.76%) |
Apr 26, 2016 | 100.83 | 101.41 | 100.33 | 101.01 | 2,470,674 | +0.45(+0.45%) |
Apr 25, 2016 | 100.35 | 100.69 | 99.80 | 100.56 | 2,048,990 | +0.13(+0.13%) |
Apr 22, 2016 | 100.47 | 101.32 | 100.16 | 100.43 | 2,989,265 | -0.47(-0.46%) |
Apr 21, 2016 | 101.64 | 102.38 | 100.86 | 100.90 | 2,640,609 | -0.93(-0.92%) |
Apr 20, 2016 | 101.80 | 102.39 | 101.43 | 101.83 | 2,519,915 | +0.39(+0.38%) |
Apr 19, 2016 | 101.89 | 102.09 | 100.81 | 101.44 | 2,068,430 | -0.43(-0.42%) |
Apr 18, 2016 | 100.71 | 101.95 | 100.43 | 101.87 | 2,538,783 | +0.68(+0.67%) |
Apr 15, 2016 | 101.14 | 101.63 | 100.77 | 101.20 | 2,609,297 | +0.06(+0.06%) |
Apr 14, 2016 | 101.35 | 101.59 | 100.60 | 101.13 | 2,339,876 | -0.19(-0.18%) |
Apr 13, 2016 | 100.36 | 101.37 | 100.01 | 101.32 | 4,981,551 | +1.47(+1.47%) |
Apr 12, 2016 | 98.92 | 99.94 | 98.56 | 99.85 | 3,111,050 | +1.13(+1.14%) |
Apr 11, 2016 | 98.58 | 99.51 | 98.46 | 98.72 | 2,824,384 | +0.24(+0.24%) |
Apr 08, 2016 | 98.56 | 98.83 | 97.63 | 98.49 | 1,864,365 | +0.64(+0.65%) |
Apr 07, 2016 | 99.27 | 99.52 | 97.58 | 97.85 | 3,523,911 | -2.24(-2.24%) |
Apr 06, 2016 | 99.50 | 100.34 | 99.28 | 100.09 | 3,343,982 | +0.47(+0.47%) |
Apr 05, 2016 | 99.93 | 100.51 | 99.42 | 99.62 | 2,371,121 | -1.20(-1.19%) |
Apr 04, 2016 | 101.32 | 101.43 | 100.31 | 100.82 | 2,556,969 | -0.74(-0.73%) |
Apr 01, 2016 | 100.17 | 101.71 | 100.12 | 101.56 | 2,313,290 | +0.83(+0.82%) |
Mar 31, 2016 | 100.47 | 101.25 | 100.38 | 100.73 | 3,139,767 | +0.03(+0.03%) |
Mar 30, 2016 | 100.73 | 101.70 | 100.41 | 100.70 | 3,645,797 | +0.10(+0.10%) |
Mar 29, 2016 | 99.07 | 100.79 | 99.03 | 100.61 | 4,621,350 | +0.95(+0.95%) |
Mar 28, 2016 | 99.88 | 100.78 | 99.23 | 99.66 | 4,828,615 | -0.11(-0.11%) |
Mar 24, 2016 | 94.96 | 99.77 | 99.77 | 99.77 | 7,415,438 | +5.80(+6.17%) |
Mar 23, 2016 | 93.73 | 94.58 | 93.59 | 93.97 | 3,658,358 | -0.15(-0.16%) |
Mar 22, 2016 | 94.03 | 94.64 | 93.65 | 94.12 | 2,447,299 | -0.29(-0.31%) |
Mar 21, 2016 | 93.68 | 95.01 | 93.52 | 94.41 | 3,977,920 | +0.34(+0.36%) |
Mar 18, 2016 | 94.91 | 94.91 | 93.56 | 94.07 | 9,871,874 | -0.69(-0.73%) |
Mar 17, 2016 | 93.91 | 94.85 | 93.56 | 94.76 | 3,295,709 | +0.85(+0.90%) |
Mar 16, 2016 | 93.61 | 94.20 | 92.75 | 93.91 | 2,672,595 | +0.45(+0.49%) |
Mar 15, 2016 | 92.58 | 93.65 | 92.00 | 93.46 | 2,739,211 | +0.65(+0.71%) |
Mar 14, 2016 | 91.74 | 93.14 | 91.62 | 92.80 | 3,159,531 | +0.56(+0.61%) |
Mar 11, 2016 | 91.21 | 92.35 | 90.92 | 92.24 | 3,382,770 | +1.83(+2.03%) |
Mar 10, 2016 | 90.46 | 91.13 | 89.12 | 90.41 | 2,757,457 | +0.16(+0.17%) |
Mar 09, 2016 | 89.57 | 90.27 | 89.57 | 90.25 | 2,631,259 | +0.68(+0.76%) |
Mar 08, 2016 | 88.81 | 89.85 | 88.47 | 89.57 | 2,670,047 | +0.19(+0.21%) |
Mar 07, 2016 | 89.42 | 89.52 | 88.60 | 89.38 | 2,102,979 | -0.68(-0.76%) |
Mar 04, 2016 | 89.98 | 90.39 | 89.53 | 90.06 | 1,812,270 | +0.33(+0.37%) |
Mar 03, 2016 | 89.43 | 89.77 | 88.32 | 89.73 | 2,332,811 | +0.12(+0.14%) |
Mar 02, 2016 | 90.32 | 90.32 | 89.02 | 89.61 | 2,790,807 | -0.69(-0.76%) |
Mar 01, 2016 | 88.49 | 90.30 | 88.16 | 90.30 | 2,435,117 | +2.78(+3.18%) |
Feb 29, 2016 | 87.88 | 88.80 | 87.41 | 87.51 | 2,737,287 | -0.75(-0.85%) |
Feb 26, 2016 | 88.58 | 89.12 | 88.12 | 88.26 | 2,415,029 | +0.18(+0.21%) |
Feb 25, 2016 | 87.25 | 88.10 | 86.55 | 88.08 | 3,201,543 | +1.19(+1.37%) |
Feb 24, 2016 | 86.11 | 86.96 | 85.47 | 86.89 | 2,941,839 | -0.09(-0.10%) |
Feb 23, 2016 | 87.58 | 87.88 | 86.89 | 86.98 | 2,702,654 | -0.61(-0.70%) |
Feb 22, 2016 | 87.42 | 87.80 | 86.92 | 87.59 | 2,435,967 | +1.22(+1.41%) |
Feb 19, 2016 | 85.81 | 86.43 | 85.48 | 86.37 | 3,699,786 | +0.38(+0.44%) |
Feb 18, 2016 | 86.96 | 88.26 | 85.81 | 86.00 | 3,139,852 | -0.43(-0.49%) |
Feb 17, 2016 | 85.31 | 87.21 | 85.31 | 86.42 | 4,286,642 | +1.83(+2.17%) |
Feb 16, 2016 | 84.00 | 84.75 | 83.34 | 84.59 | 4,362,938 | +1.93(+2.33%) |
Feb 12, 2016 | 82.42 | 82.66 | 82.66 | 82.66 | 3,577,287 | +1.11(+1.36%) |
Feb 11, 2016 | 80.78 | 81.98 | 80.52 | 81.55 | 4,814,924 | -0.68(-0.83%) |
Feb 10, 2016 | 82.42 | 83.57 | 82.16 | 82.23 | 5,326,253 | +0.78(+0.95%) |
Feb 09, 2016 | 82.06 | 82.99 | 79.78 | 81.46 | 7,652,348 | -1.53(-1.84%) |
Feb 08, 2016 | 84.36 | 84.36 | 81.48 | 82.98 | 7,654,914 | -3.40(-3.94%) |
Feb 05, 2016 | 89.40 | 89.55 | 86.05 | 86.39 | 4,461,681 | -3.28(-3.66%) |
Feb 04, 2016 | 89.22 | 89.92 | 88.60 | 89.67 | 4,439,839 | +0.55(+0.62%) |
Feb 03, 2016 | 91.17 | 91.37 | 87.83 | 89.12 | 5,196,579 | -1.50(-1.66%) |
Feb 02, 2016 | 91.89 | 92.19 | 90.30 | 90.62 | 3,428,839 | -2.15(-2.31%) |