Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.72 | 107.03 | 105.54 | 106.48 | 230,511 | -0.57(-0.53%) |
Apr 28, 2016 | 107.54 | 108.91 | 106.70 | 107.05 | 341,256 | -0.92(-0.85%) |
Apr 27, 2016 | 107.16 | 108.12 | 106.56 | 107.97 | 196,980 | +0.47(+0.44%) |
Apr 26, 2016 | 106.54 | 108.08 | 106.54 | 107.50 | 246,904 | +1.40(+1.32%) |
Apr 25, 2016 | 105.84 | 106.14 | 104.61 | 106.10 | 173,211 | +0.00(+0.00%) |
Apr 22, 2016 | 104.90 | 106.23 | 104.27 | 106.10 | 185,433 | +1.01(+0.96%) |
Apr 21, 2016 | 105.48 | 106.31 | 104.77 | 105.08 | 335,095 | -0.40(-0.37%) |
Apr 20, 2016 | 104.90 | 105.78 | 104.21 | 105.48 | 178,659 | +0.69(+0.66%) |
Apr 19, 2016 | 104.19 | 104.97 | 103.47 | 104.79 | 162,403 | +0.97(+0.94%) |
Apr 18, 2016 | 102.00 | 104.02 | 101.84 | 103.81 | 127,426 | +1.25(+1.22%) |
Apr 15, 2016 | 103.02 | 103.04 | 101.16 | 102.56 | 243,671 | -0.16(-0.16%) |
Apr 14, 2016 | 102.76 | 103.44 | 101.78 | 102.72 | 171,418 | -0.20(-0.20%) |
Apr 13, 2016 | 100.81 | 102.96 | 99.65 | 102.92 | 290,346 | +3.03(+3.03%) |
Apr 12, 2016 | 99.50 | 100.05 | 97.22 | 99.90 | 296,254 | +0.84(+0.85%) |
Apr 11, 2016 | 100.37 | 100.98 | 98.96 | 99.06 | 244,431 | -0.83(-0.83%) |
Apr 08, 2016 | 100.82 | 101.26 | 99.09 | 99.89 | 140,948 | +0.18(+0.18%) |
Apr 07, 2016 | 100.19 | 100.19 | 98.51 | 99.70 | 237,614 | -0.96(-0.96%) |
Apr 06, 2016 | 100.05 | 100.73 | 98.96 | 100.67 | 223,573 | +0.82(+0.82%) |
Apr 05, 2016 | 99.76 | 100.83 | 99.05 | 99.85 | 247,869 | -0.47(-0.47%) |
Apr 04, 2016 | 100.47 | 100.75 | 99.23 | 100.32 | 181,342 | -0.27(-0.27%) |
Apr 01, 2016 | 98.61 | 100.71 | 98.46 | 100.59 | 211,560 | +1.18(+1.18%) |
Mar 31, 2016 | 99.83 | 99.98 | 98.94 | 99.41 | 150,113 | -0.42(-0.42%) |
Mar 30, 2016 | 100.33 | 100.40 | 98.75 | 99.84 | 107,509 | +0.62(+0.62%) |
Mar 29, 2016 | 97.34 | 99.36 | 96.95 | 99.22 | 127,274 | +1.31(+1.34%) |
Mar 28, 2016 | 98.21 | 98.57 | 97.15 | 97.91 | 179,766 | +0.00(+0.00%) |
Mar 24, 2016 | 96.98 | 97.91 | 97.91 | 97.91 | 150,865 | +0.37(+0.38%) |
Mar 23, 2016 | 98.57 | 99.16 | 97.53 | 97.54 | 158,854 | -1.03(-1.05%) |
Mar 22, 2016 | 98.68 | 99.15 | 97.56 | 98.58 | 229,266 | -1.09(-1.09%) |
Mar 21, 2016 | 99.65 | 100.08 | 99.06 | 99.66 | 249,649 | +0.07(+0.07%) |
Mar 18, 2016 | 98.89 | 100.02 | 98.66 | 99.60 | 329,208 | +1.03(+1.05%) |
Mar 17, 2016 | 97.29 | 98.97 | 97.07 | 98.57 | 118,468 | +1.32(+1.36%) |
Mar 16, 2016 | 95.00 | 97.68 | 95.00 | 97.24 | 157,006 | +1.94(+2.03%) |
Mar 15, 2016 | 95.56 | 95.90 | 94.82 | 95.31 | 153,905 | -1.03(-1.07%) |
Mar 14, 2016 | 96.14 | 97.58 | 95.86 | 96.34 | 282,292 | -0.11(-0.11%) |
Mar 11, 2016 | 94.32 | 96.67 | 94.24 | 96.44 | 147,767 | +2.75(+2.93%) |
Mar 10, 2016 | 95.30 | 96.02 | 93.03 | 93.69 | 134,547 | -1.19(-1.25%) |
Mar 09, 2016 | 94.99 | 95.58 | 94.27 | 94.88 | 159,649 | +0.21(+0.22%) |
Mar 08, 2016 | 95.33 | 96.37 | 94.48 | 94.67 | 208,816 | -1.19(-1.24%) |
Mar 07, 2016 | 96.68 | 97.20 | 94.74 | 95.86 | 234,032 | -1.46(-1.50%) |
Mar 04, 2016 | 97.63 | 98.47 | 95.09 | 97.31 | 122,030 | -0.25(-0.26%) |
Mar 03, 2016 | 95.99 | 97.71 | 95.92 | 97.56 | 171,377 | +1.45(+1.51%) |
Mar 02, 2016 | 94.76 | 96.19 | 94.69 | 96.12 | 248,727 | +1.27(+1.34%) |
Mar 01, 2016 | 93.27 | 94.89 | 92.65 | 94.84 | 248,873 | +2.46(+2.66%) |
Feb 29, 2016 | 92.57 | 93.62 | 91.68 | 92.38 | 282,898 | -0.36(-0.38%) |
Feb 26, 2016 | 92.26 | 93.85 | 91.95 | 92.74 | 179,003 | +1.03(+1.13%) |
Feb 25, 2016 | 90.69 | 91.72 | 90.22 | 91.71 | 268,351 | +1.34(+1.48%) |
Feb 24, 2016 | 89.26 | 90.75 | 87.99 | 90.37 | 189,840 | +0.05(+0.05%) |
Feb 23, 2016 | 90.52 | 91.41 | 90.26 | 90.32 | 218,765 | -0.81(-0.89%) |
Feb 22, 2016 | 90.19 | 91.45 | 89.88 | 91.13 | 246,156 | +1.83(+2.05%) |
Feb 19, 2016 | 89.59 | 89.88 | 88.38 | 89.30 | 677,882 | -0.90(-0.99%) |
Feb 18, 2016 | 91.54 | 91.69 | 90.06 | 90.19 | 257,665 | -0.94(-1.03%) |
Feb 17, 2016 | 91.38 | 91.86 | 89.70 | 91.13 | 385,482 | +0.68(+0.76%) |
Feb 16, 2016 | 92.75 | 92.85 | 87.61 | 90.44 | 414,866 | -1.61(-1.75%) |
Feb 12, 2016 | 87.97 | 92.06 | 92.06 | 92.06 | 623,369 | +5.89(+6.84%) |
Feb 11, 2016 | 85.41 | 86.48 | 83.58 | 86.16 | 405,308 | -0.50(-0.58%) |
Feb 10, 2016 | 86.17 | 88.06 | 86.17 | 86.66 | 218,558 | +1.16(+1.35%) |
Feb 09, 2016 | 83.55 | 86.27 | 82.93 | 85.51 | 284,366 | +0.72(+0.85%) |
Feb 08, 2016 | 89.30 | 89.30 | 83.37 | 84.78 | 601,250 | -5.94(-6.55%) |
Feb 05, 2016 | 93.41 | 93.51 | 90.32 | 90.72 | 219,987 | -3.08(-3.28%) |
Feb 04, 2016 | 92.34 | 94.31 | 92.34 | 93.80 | 197,853 | +1.40(+1.51%) |
Feb 03, 2016 | 91.94 | 92.80 | 89.05 | 92.40 | 337,695 | +1.47(+1.61%) |
Feb 02, 2016 | 94.16 | 94.16 | 90.88 | 90.94 | 267,921 | -4.51(-4.73%) |