Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 89.14 | 90.89 | 86.75 | 89.99 | 916,043 | -2.41(-2.61%) |
Apr 28, 2016 | 93.55 | 94.75 | 92.16 | 92.40 | 430,180 | -1.24(-1.32%) |
Apr 27, 2016 | 97.22 | 97.60 | 91.88 | 93.64 | 834,596 | -3.54(-3.64%) |
Apr 26, 2016 | 94.93 | 97.71 | 94.67 | 97.18 | 434,388 | +2.37(+2.50%) |
Apr 25, 2016 | 94.74 | 95.40 | 94.25 | 94.81 | 247,440 | -0.37(-0.39%) |
Apr 22, 2016 | 93.21 | 95.61 | 92.80 | 95.18 | 354,351 | +2.26(+2.43%) |
Apr 21, 2016 | 94.61 | 94.91 | 92.73 | 92.92 | 317,642 | -1.41(-1.49%) |
Apr 20, 2016 | 92.98 | 95.06 | 92.14 | 94.33 | 244,914 | +1.80(+1.95%) |
Apr 19, 2016 | 92.09 | 92.72 | 91.57 | 92.53 | 280,162 | +0.91(+0.99%) |
Apr 18, 2016 | 90.66 | 92.52 | 89.92 | 91.62 | 270,260 | +0.70(+0.77%) |
Apr 15, 2016 | 91.72 | 92.08 | 90.39 | 90.92 | 442,039 | -0.71(-0.77%) |
Apr 14, 2016 | 90.77 | 92.45 | 90.40 | 91.63 | 338,880 | +0.75(+0.83%) |
Apr 13, 2016 | 90.45 | 91.67 | 90.15 | 90.88 | 437,823 | +1.19(+1.33%) |
Apr 12, 2016 | 88.22 | 89.87 | 87.90 | 89.69 | 290,561 | +1.69(+1.92%) |
Apr 11, 2016 | 89.35 | 89.83 | 87.38 | 88.00 | 316,105 | -1.16(-1.30%) |
Apr 08, 2016 | 89.54 | 90.27 | 88.11 | 89.16 | 456,705 | -0.04(-0.04%) |
Apr 07, 2016 | 90.90 | 91.80 | 88.96 | 89.20 | 364,840 | -2.48(-2.71%) |
Apr 06, 2016 | 90.10 | 91.78 | 89.62 | 91.68 | 324,470 | +1.63(+1.81%) |
Apr 05, 2016 | 91.53 | 91.84 | 89.90 | 90.05 | 475,218 | -2.18(-2.36%) |
Apr 04, 2016 | 93.96 | 94.26 | 91.58 | 92.23 | 413,257 | -1.89(-2.01%) |
Apr 01, 2016 | 92.35 | 94.45 | 91.86 | 94.12 | 336,840 | +1.37(+1.48%) |
Mar 31, 2016 | 93.61 | 93.61 | 92.42 | 92.75 | 443,761 | -0.60(-0.64%) |
Mar 30, 2016 | 94.28 | 95.01 | 93.04 | 93.35 | 417,352 | -1.12(-1.19%) |
Mar 29, 2016 | 91.94 | 94.61 | 91.38 | 94.47 | 530,605 | +2.60(+2.83%) |
Mar 28, 2016 | 92.21 | 92.33 | 90.97 | 91.87 | 289,248 | -0.41(-0.44%) |
Mar 24, 2016 | 91.20 | 92.28 | 92.28 | 92.28 | 310,700 | +0.21(+0.23%) |
Mar 23, 2016 | 92.74 | 94.00 | 91.56 | 92.07 | 612,281 | -1.06(-1.14%) |
Mar 22, 2016 | 91.08 | 93.24 | 90.92 | 93.13 | 454,997 | +1.47(+1.60%) |
Mar 21, 2016 | 91.88 | 92.51 | 90.33 | 91.66 | 320,986 | -0.57(-0.62%) |
Mar 18, 2016 | 89.97 | 93.46 | 89.82 | 92.23 | 566,814 | +2.66(+2.97%) |
Mar 17, 2016 | 90.75 | 90.75 | 87.49 | 89.57 | 398,236 | -1.14(-1.26%) |
Mar 16, 2016 | 89.32 | 91.25 | 88.99 | 90.71 | 303,761 | +1.39(+1.56%) |
Mar 15, 2016 | 89.91 | 90.32 | 89.09 | 89.32 | 317,894 | -0.84(-0.93%) |
Mar 14, 2016 | 90.75 | 91.49 | 89.61 | 90.16 | 394,836 | -0.82(-0.90%) |
Mar 11, 2016 | 88.54 | 91.30 | 88.14 | 90.98 | 646,538 | +2.88(+3.27%) |
Mar 10, 2016 | 86.59 | 88.54 | 86.17 | 88.10 | 652,202 | +2.29(+2.67%) |
Mar 09, 2016 | 89.71 | 89.71 | 84.01 | 85.81 | 1,707,274 | -5.65(-6.18%) |
Mar 08, 2016 | 93.08 | 93.41 | 91.36 | 91.46 | 284,815 | -2.04(-2.18%) |
Mar 07, 2016 | 92.42 | 94.21 | 92.19 | 93.50 | 407,215 | +0.26(+0.28%) |
Mar 04, 2016 | 93.57 | 93.98 | 91.88 | 93.24 | 462,781 | -0.36(-0.38%) |
Mar 03, 2016 | 92.54 | 94.10 | 91.75 | 93.60 | 364,779 | +1.10(+1.19%) |
Mar 02, 2016 | 92.03 | 92.98 | 91.33 | 92.50 | 499,304 | +0.00(+0.00%) |
Mar 01, 2016 | 90.83 | 92.88 | 90.02 | 92.50 | 698,759 | +2.63(+2.93%) |
Feb 29, 2016 | 91.78 | 92.35 | 89.74 | 89.87 | 720,788 | -1.91(-2.08%) |
Feb 26, 2016 | 91.36 | 92.16 | 90.91 | 91.78 | 780,203 | +0.63(+0.69%) |
Feb 25, 2016 | 90.17 | 91.20 | 88.85 | 91.15 | 524,147 | +1.31(+1.46%) |
Feb 24, 2016 | 89.68 | 89.97 | 87.86 | 89.84 | 374,755 | -0.71(-0.78%) |
Feb 23, 2016 | 89.99 | 91.21 | 89.42 | 90.55 | 633,278 | +0.46(+0.51%) |
Feb 22, 2016 | 88.23 | 92.24 | 87.32 | 90.09 | 1,971,418 | +7.77(+9.44%) |
Feb 19, 2016 | 83.46 | 83.77 | 81.83 | 82.32 | 553,941 | -1.12(-1.34%) |
Feb 18, 2016 | 84.65 | 85.91 | 83.09 | 83.44 | 649,148 | -1.27(-1.50%) |
Feb 17, 2016 | 82.68 | 85.04 | 82.64 | 84.71 | 823,039 | +2.41(+2.93%) |
Feb 16, 2016 | 82.18 | 82.71 | 81.14 | 82.30 | 779,076 | +0.26(+0.32%) |
Feb 12, 2016 | 82.00 | 82.04 | 82.04 | 82.04 | 634,100 | +0.30(+0.37%) |
Feb 11, 2016 | 78.72 | 83.11 | 78.72 | 81.74 | 779,348 | +1.56(+1.95%) |
Feb 10, 2016 | 77.69 | 82.48 | 77.68 | 80.18 | 1,213,647 | +2.61(+3.36%) |
Feb 09, 2016 | 70.25 | 78.62 | 70.25 | 77.57 | 937,236 | +6.06(+8.47%) |
Feb 08, 2016 | 69.16 | 72.35 | 69.16 | 71.51 | 826,142 | +1.45(+2.07%) |
Feb 05, 2016 | 72.41 | 72.55 | 69.77 | 70.06 | 805,739 | -2.67(-3.67%) |
Feb 04, 2016 | 72.64 | 73.83 | 71.72 | 72.73 | 517,157 | -0.25(-0.34%) |
Feb 03, 2016 | 74.38 | 74.80 | 70.86 | 72.98 | 445,885 | -1.04(-1.41%) |
Feb 02, 2016 | 74.89 | 75.82 | 73.39 | 74.02 | 412,407 | -1.54(-2.04%) |