Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.53 | 91.99 | 86.17 | 86.40 | 1,592,544 | -3.02(-3.38%) |
Apr 28, 2016 | 89.23 | 91.23 | 89.09 | 89.42 | 962,273 | +0.01(+0.01%) |
Apr 27, 2016 | 88.71 | 89.77 | 88.22 | 89.41 | 732,474 | +0.25(+0.28%) |
Apr 26, 2016 | 89.49 | 90.39 | 88.68 | 89.16 | 885,012 | -0.12(-0.13%) |
Apr 25, 2016 | 88.36 | 89.41 | 88.22 | 89.28 | 1,649,082 | +0.64(+0.72%) |
Apr 22, 2016 | 88.37 | 89.00 | 87.84 | 88.64 | 611,134 | +0.11(+0.12%) |
Apr 21, 2016 | 89.49 | 89.80 | 88.24 | 88.53 | 574,990 | -0.76(-0.85%) |
Apr 20, 2016 | 88.82 | 89.95 | 87.72 | 89.29 | 649,010 | +0.50(+0.56%) |
Apr 19, 2016 | 89.88 | 89.91 | 88.12 | 88.79 | 896,882 | -0.87(-0.97%) |
Apr 18, 2016 | 88.63 | 89.90 | 88.35 | 89.66 | 600,694 | +0.96(+1.08%) |
Apr 15, 2016 | 89.00 | 89.24 | 88.28 | 88.70 | 625,686 | -0.41(-0.46%) |
Apr 14, 2016 | 89.52 | 89.98 | 89.05 | 89.11 | 637,769 | -0.41(-0.46%) |
Apr 13, 2016 | 89.35 | 89.81 | 88.79 | 89.52 | 734,034 | +0.91(+1.03%) |
Apr 12, 2016 | 89.53 | 89.55 | 88.13 | 88.61 | 2,376,540 | -0.47(-0.53%) |
Apr 11, 2016 | 90.28 | 91.28 | 89.02 | 89.08 | 572,582 | -0.68(-0.76%) |
Apr 08, 2016 | 90.03 | 90.26 | 89.30 | 89.76 | 496,784 | +0.17(+0.19%) |
Apr 07, 2016 | 89.34 | 90.22 | 88.75 | 89.59 | 769,076 | -0.25(-0.28%) |
Apr 06, 2016 | 88.79 | 89.86 | 88.79 | 89.84 | 696,813 | +1.13(+1.27%) |
Apr 05, 2016 | 89.18 | 89.69 | 88.52 | 88.71 | 1,273,167 | -0.84(-0.94%) |
Apr 04, 2016 | 90.13 | 91.14 | 89.49 | 89.55 | 524,089 | -0.09(-0.10%) |
Apr 01, 2016 | 88.19 | 89.67 | 87.35 | 89.64 | 881,309 | +1.10(+1.24%) |
Mar 31, 2016 | 89.21 | 89.87 | 88.47 | 88.54 | 960,640 | -1.05(-1.17%) |
Mar 30, 2016 | 89.45 | 89.70 | 88.85 | 89.59 | 854,680 | +0.48(+0.54%) |
Mar 29, 2016 | 88.41 | 89.48 | 88.04 | 89.11 | 664,494 | +0.65(+0.73%) |
Mar 28, 2016 | 89.32 | 89.91 | 88.15 | 88.46 | 979,186 | -0.79(-0.89%) |
Mar 24, 2016 | 88.54 | 89.25 | 89.25 | 89.25 | 463,700 | +0.36(+0.40%) |
Mar 23, 2016 | 89.37 | 89.48 | 88.37 | 88.89 | 502,332 | -0.46(-0.51%) |
Mar 22, 2016 | 88.36 | 89.66 | 88.30 | 89.35 | 780,422 | +0.77(+0.87%) |
Mar 21, 2016 | 88.50 | 89.03 | 88.21 | 88.58 | 767,447 | +0.02(+0.02%) |
Mar 18, 2016 | 90.12 | 90.12 | 88.16 | 88.56 | 1,344,741 | -1.36(-1.51%) |
Mar 17, 2016 | 89.53 | 90.61 | 89.30 | 89.92 | 812,368 | +0.40(+0.45%) |
Mar 16, 2016 | 88.05 | 89.94 | 87.90 | 89.52 | 897,351 | +1.03(+1.16%) |
Mar 15, 2016 | 87.23 | 88.71 | 86.75 | 88.49 | 772,425 | +0.76(+0.87%) |
Mar 14, 2016 | 87.80 | 88.54 | 87.80 | 87.73 | 725,561 | -0.53(-0.60%) |
Mar 11, 2016 | 88.18 | 88.36 | 87.37 | 88.26 | 792,507 | +1.08(+1.24%) |
Mar 10, 2016 | 87.48 | 88.89 | 86.14 | 87.18 | 815,720 | +0.22(+0.25%) |
Mar 09, 2016 | 87.21 | 88.34 | 86.56 | 86.96 | 1,439,760 | -0.15(-0.17%) |
Mar 08, 2016 | 87.25 | 87.99 | 86.50 | 87.11 | 941,748 | -0.88(-1.00%) |
Mar 07, 2016 | 89.31 | 89.59 | 87.13 | 87.99 | 1,121,783 | -1.15(-1.29%) |
Mar 04, 2016 | 88.59 | 89.39 | 87.71 | 89.14 | 854,850 | +0.50(+0.56%) |
Mar 03, 2016 | 87.20 | 88.74 | 86.54 | 88.64 | 831,304 | +1.10(+1.26%) |
Mar 02, 2016 | 87.54 | 88.61 | 86.64 | 87.54 | 987,023 | +0.16(+0.18%) |
Mar 01, 2016 | 85.08 | 87.70 | 84.65 | 87.38 | 1,170,315 | +2.89(+3.42%) |
Feb 29, 2016 | 85.40 | 86.30 | 84.45 | 84.49 | 1,120,363 | -1.39(-1.62%) |
Feb 26, 2016 | 84.79 | 86.09 | 84.42 | 85.88 | 1,240,401 | +1.55(+1.84%) |
Feb 25, 2016 | 83.48 | 84.81 | 83.48 | 84.33 | 833,280 | +1.13(+1.36%) |
Feb 24, 2016 | 81.66 | 83.44 | 80.64 | 83.20 | 762,141 | +0.71(+0.86%) |
Feb 23, 2016 | 83.20 | 84.07 | 82.24 | 82.49 | 1,034,235 | -1.50(-1.79%) |
Feb 22, 2016 | 81.85 | 84.56 | 81.85 | 83.99 | 1,847,868 | +3.32(+4.12%) |
Feb 19, 2016 | 80.54 | 80.99 | 79.93 | 80.67 | 1,352,414 | +0.05(+0.06%) |
Feb 18, 2016 | 81.56 | 81.86 | 80.49 | 80.62 | 898,830 | -0.83(-1.02%) |
Feb 17, 2016 | 80.00 | 81.87 | 80.00 | 81.45 | 2,006,824 | +1.77(+2.22%) |
Feb 16, 2016 | 77.94 | 79.81 | 77.69 | 79.68 | 1,661,443 | +2.71(+3.52%) |
Feb 12, 2016 | 75.90 | 76.97 | 76.97 | 76.97 | 1,418,000 | +2.81(+3.79%) |
Feb 11, 2016 | 72.41 | 74.62 | 71.78 | 74.16 | 1,360,728 | +0.37(+0.50%) |
Feb 10, 2016 | 73.50 | 74.97 | 73.19 | 73.79 | 722,244 | +1.17(+1.61%) |
Feb 09, 2016 | 71.03 | 73.63 | 70.26 | 72.62 | 1,273,281 | +0.85(+1.18%) |
Feb 08, 2016 | 74.51 | 74.70 | 70.84 | 71.77 | 1,482,383 | -3.90(-5.15%) |
Feb 05, 2016 | 76.94 | 76.94 | 74.83 | 75.67 | 1,528,343 | -1.34(-1.74%) |
Feb 04, 2016 | 76.03 | 77.10 | 74.50 | 77.01 | 1,106,463 | +0.81(+1.06%) |
Feb 03, 2016 | 74.54 | 76.37 | 73.67 | 76.20 | 1,494,561 | +1.96(+2.64%) |
Feb 02, 2016 | 75.04 | 75.53 | 73.85 | 74.24 | 850,926 | -1.41(-1.86%) |