Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 95.04 | 99.82 | 89.77 | 93.40 | 504,405 | -2.02(-2.12%) |
Apr 28, 2016 | 97.29 | 97.29 | 94.29 | 95.42 | 288,654 | -2.60(-2.65%) |
Apr 27, 2016 | 96.86 | 98.08 | 95.95 | 98.02 | 289,998 | +1.12(+1.16%) |
Apr 26, 2016 | 95.37 | 96.93 | 95.22 | 96.90 | 162,090 | +2.01(+2.12%) |
Apr 25, 2016 | 94.64 | 95.12 | 94.33 | 94.89 | 130,710 | +0.06(+0.06%) |
Apr 22, 2016 | 94.08 | 95.13 | 93.90 | 94.83 | 199,480 | +1.08(+1.15%) |
Apr 21, 2016 | 94.29 | 94.77 | 93.52 | 93.75 | 142,677 | -0.35(-0.37%) |
Apr 20, 2016 | 95.50 | 95.50 | 93.89 | 94.10 | 174,956 | -1.47(-1.54%) |
Apr 19, 2016 | 96.43 | 96.83 | 95.19 | 95.57 | 165,946 | -0.43(-0.45%) |
Apr 18, 2016 | 95.67 | 96.70 | 94.80 | 96.00 | 147,812 | +0.19(+0.20%) |
Apr 15, 2016 | 96.25 | 96.85 | 95.57 | 95.81 | 148,608 | -1.01(-1.04%) |
Apr 14, 2016 | 95.01 | 97.71 | 94.63 | 96.82 | 382,864 | +1.49(+1.56%) |
Apr 13, 2016 | 92.71 | 95.66 | 92.00 | 95.33 | 299,742 | +3.21(+3.48%) |
Apr 12, 2016 | 91.35 | 92.85 | 91.10 | 92.12 | 166,963 | +1.02(+1.12%) |
Apr 11, 2016 | 91.92 | 92.82 | 90.82 | 91.10 | 112,486 | -0.09(-0.10%) |
Apr 08, 2016 | 90.23 | 91.63 | 89.61 | 91.19 | 223,491 | +1.21(+1.34%) |
Apr 07, 2016 | 90.76 | 91.40 | 89.77 | 89.98 | 215,927 | -1.23(-1.35%) |
Apr 06, 2016 | 90.77 | 91.37 | 89.35 | 91.21 | 248,839 | +0.57(+0.63%) |
Apr 05, 2016 | 90.61 | 92.05 | 90.44 | 90.64 | 159,669 | -0.32(-0.35%) |
Apr 04, 2016 | 92.72 | 92.72 | 90.65 | 90.96 | 207,886 | -1.62(-1.75%) |
Apr 01, 2016 | 91.12 | 94.00 | 91.12 | 92.58 | 126,614 | +0.68(+0.74%) |
Mar 31, 2016 | 91.02 | 93.11 | 90.14 | 91.90 | 244,691 | +0.92(+1.01%) |
Mar 30, 2016 | 92.34 | 93.05 | 90.76 | 90.98 | 167,977 | -1.17(-1.27%) |
Mar 29, 2016 | 88.77 | 92.30 | 87.38 | 92.15 | 203,491 | +2.99(+3.35%) |
Mar 28, 2016 | 88.79 | 89.61 | 87.15 | 89.16 | 191,523 | +0.42(+0.47%) |
Mar 24, 2016 | 88.13 | 88.74 | 88.74 | 88.74 | 167,400 | +0.18(+0.20%) |
Mar 23, 2016 | 89.00 | 89.59 | 87.69 | 88.56 | 180,701 | -0.51(-0.57%) |
Mar 22, 2016 | 89.10 | 89.75 | 88.56 | 89.07 | 97,196 | -0.83(-0.92%) |
Mar 21, 2016 | 89.46 | 91.88 | 89.08 | 89.90 | 176,725 | +0.47(+0.53%) |
Mar 18, 2016 | 88.62 | 90.82 | 88.01 | 89.43 | 333,666 | +1.31(+1.49%) |
Mar 17, 2016 | 85.22 | 88.56 | 84.23 | 88.12 | 750,564 | +3.05(+3.59%) |
Mar 16, 2016 | 84.61 | 85.59 | 84.12 | 85.07 | 141,827 | +0.20(+0.24%) |
Mar 15, 2016 | 85.43 | 85.59 | 84.64 | 84.87 | 195,468 | -1.11(-1.29%) |
Mar 14, 2016 | 86.84 | 87.98 | 85.94 | 85.98 | 215,197 | -0.93(-1.07%) |
Mar 11, 2016 | 85.69 | 86.98 | 84.06 | 86.91 | 115,160 | +1.87(+2.20%) |
Mar 10, 2016 | 86.36 | 86.60 | 84.11 | 85.04 | 122,946 | -1.05(-1.22%) |
Mar 09, 2016 | 86.70 | 86.70 | 85.63 | 86.09 | 146,224 | +0.07(+0.08%) |
Mar 08, 2016 | 86.80 | 87.16 | 85.45 | 86.02 | 223,258 | -1.04(-1.19%) |
Mar 07, 2016 | 85.78 | 88.66 | 85.20 | 87.06 | 276,703 | +2.27(+2.68%) |
Mar 04, 2016 | 84.24 | 85.45 | 84.00 | 84.79 | 203,790 | +0.05(+0.06%) |
Mar 03, 2016 | 85.72 | 86.00 | 83.45 | 84.74 | 195,028 | -1.27(-1.48%) |
Mar 02, 2016 | 84.91 | 86.09 | 84.32 | 86.01 | 154,656 | +0.85(+1.00%) |
Mar 01, 2016 | 85.67 | 86.41 | 84.60 | 85.16 | 233,790 | +0.56(+0.66%) |
Feb 29, 2016 | 84.00 | 85.61 | 83.99 | 84.60 | 270,418 | +0.60(+0.71%) |
Feb 26, 2016 | 84.37 | 84.37 | 83.45 | 84.00 | 176,507 | +0.00(+0.00%) |
Feb 25, 2016 | 84.37 | 84.75 | 83.24 | 84.00 | 183,884 | -0.41(-0.49%) |
Feb 24, 2016 | 82.12 | 84.72 | 81.27 | 84.41 | 186,567 | +1.31(+1.58%) |
Feb 23, 2016 | 84.07 | 85.67 | 83.08 | 83.10 | 227,360 | -0.53(-0.63%) |
Feb 22, 2016 | 82.80 | 84.61 | 82.80 | 83.63 | 404,266 | +1.48(+1.80%) |
Feb 19, 2016 | 78.91 | 82.32 | 77.77 | 82.15 | 267,264 | +3.17(+4.01%) |
Feb 18, 2016 | 80.49 | 82.70 | 78.74 | 78.98 | 249,448 | -1.57(-1.95%) |
Feb 17, 2016 | 77.74 | 81.17 | 77.55 | 80.55 | 344,577 | +3.00(+3.87%) |
Feb 16, 2016 | 77.60 | 77.67 | 76.47 | 77.55 | 243,567 | +0.75(+0.98%) |
Feb 12, 2016 | 74.89 | 76.80 | 76.80 | 76.80 | 185,200 | +2.39(+3.21%) |
Feb 11, 2016 | 76.55 | 77.58 | 73.05 | 74.41 | 289,657 | -3.57(-4.58%) |
Feb 10, 2016 | 78.72 | 79.73 | 77.92 | 77.98 | 142,987 | -0.06(-0.08%) |
Feb 09, 2016 | 77.12 | 79.12 | 75.83 | 78.04 | 165,079 | -0.12(-0.15%) |
Feb 08, 2016 | 75.47 | 78.29 | 75.02 | 78.16 | 205,660 | +1.74(+2.28%) |
Feb 05, 2016 | 78.88 | 78.88 | 76.31 | 76.42 | 158,963 | -3.01(-3.79%) |
Feb 04, 2016 | 78.27 | 79.50 | 77.37 | 79.43 | 187,983 | +1.34(+1.72%) |
Feb 03, 2016 | 78.90 | 79.54 | 77.76 | 78.09 | 204,424 | -0.43(-0.55%) |
Feb 02, 2016 | 76.99 | 79.64 | 76.64 | 78.52 | 206,679 | +0.71(+0.91%) |