Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 101.32 | 101.72 | 100.16 | 100.84 | 37,126,288 | -0.91(-0.90%) |
Apr 28, 2016 | 102.45 | 103.10 | 101.48 | 101.75 | 29,136,282 | -1.18(-1.14%) |
Apr 27, 2016 | 102.63 | 103.14 | 102.11 | 102.93 | 27,170,398 | +0.36(+0.35%) |
Apr 26, 2016 | 101.91 | 102.68 | 101.46 | 102.57 | 34,068,960 | +1.00(+0.98%) |
Apr 25, 2016 | 102.02 | 102.12 | 101.14 | 101.58 | 18,256,196 | -0.73(-0.71%) |
Apr 22, 2016 | 101.29 | 102.37 | 101.28 | 102.30 | 32,448,964 | +1.00(+0.99%) |
Apr 21, 2016 | 101.73 | 102.13 | 101.00 | 101.30 | 22,902,502 | -0.51(-0.50%) |
Apr 20, 2016 | 101.66 | 102.39 | 101.28 | 101.81 | 23,895,066 | +0.15(+0.15%) |
Apr 19, 2016 | 101.76 | 102.32 | 101.21 | 101.66 | 25,904,130 | +0.08(+0.08%) |
Apr 18, 2016 | 100.39 | 101.66 | 100.29 | 101.58 | 21,657,834 | +0.76(+0.76%) |
Apr 15, 2016 | 100.32 | 100.97 | 100.28 | 100.81 | 23,620,246 | +0.25(+0.25%) |
Apr 14, 2016 | 100.64 | 101.04 | 100.30 | 100.56 | 28,486,166 | -0.12(-0.12%) |
Apr 13, 2016 | 99.14 | 100.80 | 99.07 | 100.69 | 45,208,740 | +2.12(+2.16%) |
Apr 12, 2016 | 97.53 | 98.78 | 97.21 | 98.56 | 27,947,380 | +1.05(+1.08%) |
Apr 11, 2016 | 98.38 | 99.10 | 97.50 | 97.51 | 28,824,482 | -0.30(-0.31%) |
Apr 08, 2016 | 98.27 | 98.68 | 97.39 | 97.82 | 29,170,210 | +0.39(+0.40%) |
Apr 07, 2016 | 98.05 | 98.51 | 96.94 | 97.43 | 37,139,204 | -1.34(-1.35%) |
Apr 06, 2016 | 97.66 | 98.86 | 97.35 | 98.77 | 31,407,664 | +1.10(+1.13%) |
Apr 05, 2016 | 98.05 | 98.49 | 97.58 | 97.67 | 36,268,364 | -1.12(-1.13%) |
Apr 04, 2016 | 99.43 | 99.80 | 98.71 | 98.79 | 24,014,146 | -0.83(-0.84%) |
Apr 01, 2016 | 98.27 | 99.71 | 98.15 | 99.62 | 33,441,904 | +0.44(+0.44%) |
Mar 31, 2016 | 99.05 | 99.66 | 98.92 | 99.18 | 31,844,100 | +0.28(+0.28%) |
Mar 30, 2016 | 99.42 | 99.62 | 98.66 | 98.90 | 39,730,872 | +0.01(+0.01%) |
Mar 29, 2016 | 95.96 | 98.92 | 95.72 | 98.90 | 52,143,064 | +2.67(+2.78%) |
Mar 28, 2016 | 96.31 | 96.63 | 95.52 | 96.22 | 23,530,234 | +0.12(+0.12%) |
Mar 24, 2016 | 95.25 | 96.11 | 96.11 | 96.11 | 34,493,632 | +0.29(+0.30%) |
Mar 23, 2016 | 97.31 | 97.35 | 95.75 | 95.82 | 43,771,380 | -1.80(-1.85%) |
Mar 22, 2016 | 97.23 | 98.05 | 96.95 | 97.63 | 26,401,976 | -0.12(-0.12%) |
Mar 21, 2016 | 97.82 | 98.27 | 97.50 | 97.74 | 33,444,412 | -0.23(-0.24%) |
Mar 18, 2016 | 97.22 | 98.28 | 97.16 | 97.97 | 40,849,088 | +0.88(+0.90%) |
Mar 17, 2016 | 95.63 | 97.52 | 95.04 | 97.10 | 46,668,284 | +1.47(+1.53%) |
Mar 16, 2016 | 94.51 | 95.94 | 94.51 | 95.63 | 42,446,808 | +0.67(+0.71%) |
Mar 15, 2016 | 95.83 | 95.89 | 94.77 | 94.96 | 38,326,624 | -1.50(-1.56%) |
Mar 14, 2016 | 96.42 | 96.84 | 96.00 | 96.46 | 27,321,528 | -0.25(-0.26%) |
Mar 11, 2016 | 95.45 | 96.83 | 95.34 | 96.71 | 37,618,576 | +2.03(+2.14%) |
Mar 10, 2016 | 95.73 | 96.08 | 93.68 | 94.68 | 54,287,500 | -0.78(-0.81%) |
Mar 09, 2016 | 95.30 | 95.65 | 94.81 | 95.46 | 28,668,014 | +0.48(+0.51%) |
Mar 08, 2016 | 96.79 | 96.79 | 94.87 | 94.98 | 51,674,096 | -2.35(-2.41%) |
Mar 07, 2016 | 95.83 | 97.42 | 95.83 | 97.33 | 43,329,340 | +1.05(+1.09%) |
Mar 04, 2016 | 95.70 | 96.82 | 95.35 | 96.28 | 42,715,536 | +0.53(+0.55%) |
Mar 03, 2016 | 94.79 | 95.78 | 94.68 | 95.76 | 31,561,442 | +0.99(+1.05%) |
Mar 02, 2016 | 93.67 | 94.83 | 93.50 | 94.77 | 27,895,666 | +0.97(+1.03%) |
Mar 01, 2016 | 92.62 | 93.80 | 92.13 | 93.80 | 40,737,844 | +1.98(+2.15%) |
Feb 29, 2016 | 92.18 | 92.99 | 91.82 | 91.82 | 35,810,352 | -0.41(-0.45%) |
Feb 26, 2016 | 92.12 | 92.49 | 91.80 | 92.24 | 30,737,862 | +0.58(+0.63%) |
Feb 25, 2016 | 90.98 | 91.71 | 90.63 | 91.65 | 25,294,104 | +0.83(+0.92%) |
Feb 24, 2016 | 89.04 | 91.01 | 88.47 | 90.82 | 41,286,008 | +0.87(+0.96%) |
Feb 23, 2016 | 90.49 | 90.72 | 89.88 | 89.96 | 33,400,432 | -0.83(-0.92%) |
Feb 22, 2016 | 90.58 | 91.18 | 90.49 | 90.79 | 32,293,832 | +1.00(+1.11%) |
Feb 19, 2016 | 88.99 | 89.88 | 88.59 | 89.79 | 36,275,852 | +0.45(+0.50%) |
Feb 18, 2016 | 89.84 | 89.95 | 88.97 | 89.34 | 39,200,756 | -0.43(-0.48%) |
Feb 17, 2016 | 89.00 | 90.36 | 88.96 | 89.77 | 45,798,720 | +1.39(+1.57%) |
Feb 16, 2016 | 87.41 | 88.58 | 86.90 | 88.38 | 43,481,356 | +2.05(+2.37%) |
Feb 12, 2016 | 85.50 | 86.34 | 86.34 | 86.34 | 44,859,568 | +1.61(+1.90%) |
Feb 11, 2016 | 84.09 | 85.27 | 83.70 | 84.73 | 64,789,936 | -0.93(-1.09%) |
Feb 10, 2016 | 86.21 | 87.52 | 85.52 | 85.66 | 47,758,960 | +0.04(+0.05%) |
Feb 09, 2016 | 85.03 | 86.82 | 84.93 | 85.61 | 62,480,980 | -0.58(-0.67%) |
Feb 08, 2016 | 86.71 | 86.71 | 84.86 | 86.19 | 68,354,728 | -1.44(-1.64%) |
Feb 05, 2016 | 89.70 | 89.78 | 87.56 | 87.63 | 59,704,868 | -2.47(-2.74%) |
Feb 04, 2016 | 89.38 | 91.14 | 89.36 | 90.10 | 57,261,336 | +0.35(+0.39%) |
Feb 03, 2016 | 90.33 | 90.34 | 87.72 | 89.75 | 61,812,160 | +0.12(+0.13%) |
Feb 02, 2016 | 90.57 | 90.70 | 89.18 | 89.63 | 44,405,496 | -1.98(-2.16%) |