Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.80 | 92.80 | 91.03 | 91.81 | 1,159,739 | -1.20(-1.29%) |
Apr 28, 2016 | 93.77 | 94.99 | 92.48 | 93.01 | 853,336 | -0.65(-0.69%) |
Apr 27, 2016 | 92.25 | 95.31 | 91.53 | 93.66 | 1,064,493 | +3.65(+4.05%) |
Apr 26, 2016 | 90.20 | 90.62 | 89.71 | 90.01 | 818,521 | +0.11(+0.12%) |
Apr 25, 2016 | 90.30 | 90.62 | 89.67 | 89.90 | 470,577 | -0.80(-0.88%) |
Apr 22, 2016 | 91.92 | 92.05 | 90.60 | 90.70 | 808,951 | -0.93(-1.01%) |
Apr 21, 2016 | 91.51 | 92.25 | 91.51 | 91.63 | 286,771 | -0.10(-0.11%) |
Apr 20, 2016 | 92.51 | 93.18 | 91.49 | 91.73 | 434,338 | -0.80(-0.87%) |
Apr 19, 2016 | 92.39 | 93.20 | 91.82 | 92.53 | 332,209 | +0.47(+0.51%) |
Apr 18, 2016 | 91.36 | 92.26 | 91.30 | 92.06 | 195,803 | +0.16(+0.18%) |
Apr 15, 2016 | 91.26 | 91.99 | 91.18 | 91.90 | 252,232 | +0.65(+0.71%) |
Apr 14, 2016 | 90.24 | 91.56 | 90.24 | 91.25 | 333,986 | +0.98(+1.09%) |
Apr 13, 2016 | 90.10 | 90.72 | 89.72 | 90.27 | 389,997 | +0.58(+0.64%) |
Apr 12, 2016 | 89.22 | 90.10 | 89.12 | 89.69 | 206,128 | +0.78(+0.88%) |
Apr 11, 2016 | 89.40 | 90.36 | 88.91 | 88.91 | 232,978 | -0.31(-0.34%) |
Apr 08, 2016 | 89.89 | 90.42 | 88.85 | 89.22 | 224,084 | +0.03(+0.03%) |
Apr 07, 2016 | 89.02 | 89.43 | 88.51 | 89.19 | 359,133 | -0.28(-0.31%) |
Apr 06, 2016 | 89.31 | 89.60 | 88.31 | 89.47 | 262,734 | +0.24(+0.27%) |
Apr 05, 2016 | 88.06 | 89.71 | 87.90 | 89.22 | 463,999 | +0.59(+0.66%) |
Apr 04, 2016 | 89.83 | 90.00 | 88.36 | 88.64 | 381,206 | -1.27(-1.41%) |
Apr 01, 2016 | 89.09 | 90.18 | 88.61 | 89.91 | 457,925 | +0.26(+0.29%) |
Mar 31, 2016 | 89.91 | 90.21 | 89.08 | 89.65 | 367,350 | -0.26(-0.29%) |
Mar 30, 2016 | 89.20 | 90.19 | 88.85 | 89.91 | 482,931 | +0.94(+1.05%) |
Mar 29, 2016 | 87.85 | 89.55 | 87.82 | 88.97 | 639,760 | +1.11(+1.26%) |
Mar 28, 2016 | 87.87 | 88.24 | 87.51 | 87.86 | 302,403 | +0.22(+0.25%) |
Mar 24, 2016 | 87.53 | 87.65 | 87.65 | 87.65 | 371,484 | -0.47(-0.53%) |
Mar 23, 2016 | 88.08 | 88.80 | 87.31 | 88.12 | 281,627 | -0.40(-0.45%) |
Mar 22, 2016 | 88.30 | 88.99 | 87.74 | 88.51 | 532,262 | +0.12(+0.13%) |
Mar 21, 2016 | 88.28 | 88.60 | 87.65 | 88.40 | 279,135 | -0.14(-0.15%) |
Mar 18, 2016 | 87.57 | 88.88 | 87.57 | 88.53 | 689,240 | +0.65(+0.74%) |
Mar 17, 2016 | 85.82 | 88.30 | 85.76 | 87.88 | 677,176 | +2.22(+2.59%) |
Mar 16, 2016 | 85.56 | 86.17 | 84.92 | 85.67 | 949,738 | +0.11(+0.13%) |
Mar 15, 2016 | 84.82 | 85.87 | 84.09 | 85.56 | 325,819 | +0.30(+0.35%) |
Mar 14, 2016 | 85.87 | 86.49 | 84.90 | 85.26 | 342,663 | -1.05(-1.22%) |
Mar 11, 2016 | 86.34 | 86.75 | 85.83 | 86.31 | 288,542 | +0.66(+0.77%) |
Mar 10, 2016 | 85.39 | 85.67 | 84.21 | 85.66 | 479,247 | +0.62(+0.73%) |
Mar 09, 2016 | 84.94 | 85.28 | 84.67 | 85.03 | 339,151 | +0.32(+0.37%) |
Mar 08, 2016 | 84.13 | 84.85 | 83.40 | 84.72 | 562,428 | +0.05(+0.05%) |
Mar 07, 2016 | 84.32 | 84.98 | 84.12 | 84.67 | 368,738 | +0.05(+0.05%) |
Mar 04, 2016 | 83.94 | 85.23 | 83.94 | 84.63 | 400,398 | +0.49(+0.58%) |
Mar 03, 2016 | 83.76 | 84.44 | 83.21 | 84.14 | 341,770 | +0.41(+0.48%) |
Mar 02, 2016 | 82.57 | 83.76 | 82.55 | 83.74 | 321,954 | +0.88(+1.07%) |
Mar 01, 2016 | 82.04 | 83.12 | 81.51 | 82.85 | 401,055 | +1.62(+2.00%) |
Feb 29, 2016 | 81.33 | 81.94 | 81.13 | 81.23 | 390,919 | -0.25(-0.31%) |
Feb 26, 2016 | 80.70 | 81.66 | 80.29 | 81.48 | 374,578 | +1.22(+1.52%) |
Feb 25, 2016 | 79.58 | 80.35 | 79.58 | 80.27 | 631,371 | +0.79(+1.00%) |
Feb 24, 2016 | 78.93 | 79.81 | 78.47 | 79.48 | 491,443 | -0.39(-0.49%) |
Feb 23, 2016 | 79.49 | 80.93 | 79.48 | 79.86 | 871,859 | -0.05(-0.07%) |
Feb 22, 2016 | 80.07 | 80.96 | 79.04 | 79.92 | 288,447 | +0.73(+0.92%) |
Feb 19, 2016 | 79.17 | 79.89 | 79.02 | 79.19 | 567,824 | -0.14(-0.18%) |
Feb 18, 2016 | 79.29 | 79.91 | 78.88 | 79.33 | 663,271 | +0.29(+0.36%) |
Feb 17, 2016 | 76.75 | 79.21 | 76.73 | 79.04 | 727,426 | +2.97(+3.91%) |
Feb 16, 2016 | 76.40 | 76.91 | 75.35 | 76.07 | 1,449,978 | +0.76(+1.00%) |
Feb 12, 2016 | 75.87 | 75.31 | 75.31 | 75.31 | 727,701 | +0.22(+0.29%) |
Feb 11, 2016 | 75.83 | 76.51 | 74.72 | 75.10 | 624,848 | -1.74(-2.27%) |
Feb 10, 2016 | 77.38 | 78.16 | 76.72 | 76.84 | 500,831 | -0.22(-0.28%) |
Feb 09, 2016 | 76.99 | 78.04 | 76.80 | 77.05 | 615,042 | -0.63(-0.81%) |
Feb 08, 2016 | 76.92 | 78.11 | 76.62 | 77.68 | 586,280 | -0.08(-0.10%) |
Feb 05, 2016 | 78.73 | 78.82 | 77.22 | 77.76 | 662,818 | -0.93(-1.19%) |
Feb 04, 2016 | 76.31 | 80.92 | 76.31 | 78.70 | 1,027,923 | +3.91(+5.22%) |
Feb 03, 2016 | 74.01 | 75.04 | 72.67 | 74.79 | 656,269 | +1.24(+1.68%) |
Feb 02, 2016 | 74.10 | 74.49 | 73.45 | 73.55 | 270,422 | -1.42(-1.89%) |