Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.56 | 94.86 | 92.58 | 93.57 | 2,231,357 | +0.34(+0.36%) |
Apr 28, 2016 | 93.16 | 94.72 | 92.62 | 93.23 | 2,278,848 | -0.09(-0.09%) |
Apr 27, 2016 | 93.19 | 93.59 | 92.45 | 93.32 | 3,896,253 | +0.43(+0.46%) |
Apr 26, 2016 | 92.51 | 93.14 | 92.07 | 92.89 | 2,841,955 | +1.02(+1.11%) |
Apr 25, 2016 | 92.63 | 92.75 | 91.28 | 91.87 | 1,931,511 | -0.96(-1.03%) |
Apr 22, 2016 | 91.68 | 93.23 | 91.63 | 92.83 | 3,468,870 | +0.78(+0.84%) |
Apr 21, 2016 | 92.23 | 93.26 | 91.63 | 92.06 | 2,182,298 | -1.18(-1.26%) |
Apr 20, 2016 | 94.14 | 94.36 | 92.84 | 93.23 | 2,112,361 | -0.91(-0.97%) |
Apr 19, 2016 | 93.11 | 94.94 | 93.03 | 94.14 | 3,146,741 | +0.87(+0.93%) |
Apr 18, 2016 | 92.22 | 94.09 | 91.59 | 93.27 | 3,322,365 | +1.07(+1.16%) |
Apr 15, 2016 | 91.95 | 92.43 | 91.27 | 92.20 | 2,571,651 | +0.60(+0.65%) |
Apr 14, 2016 | 90.75 | 92.08 | 90.14 | 91.60 | 3,080,751 | +0.70(+0.77%) |
Apr 13, 2016 | 87.12 | 90.96 | 86.96 | 90.91 | 5,168,926 | +4.72(+5.47%) |
Apr 12, 2016 | 85.30 | 86.50 | 84.85 | 86.19 | 1,348,858 | +1.23(+1.45%) |
Apr 11, 2016 | 85.41 | 86.46 | 84.92 | 84.96 | 1,747,843 | -0.02(-0.02%) |
Apr 08, 2016 | 84.84 | 86.59 | 84.62 | 84.97 | 1,661,197 | +0.95(+1.13%) |
Apr 07, 2016 | 84.36 | 85.07 | 83.81 | 84.02 | 2,845,604 | -1.07(-1.26%) |
Apr 06, 2016 | 85.61 | 85.95 | 83.39 | 85.09 | 4,247,813 | -1.27(-1.47%) |
Apr 05, 2016 | 85.94 | 87.44 | 85.25 | 86.37 | 2,492,790 | -0.86(-0.98%) |
Apr 04, 2016 | 88.04 | 88.51 | 86.89 | 87.22 | 1,685,678 | -0.82(-0.94%) |
Apr 01, 2016 | 86.73 | 88.26 | 85.53 | 88.04 | 2,089,686 | +0.14(+0.16%) |
Mar 31, 2016 | 87.31 | 88.18 | 87.07 | 87.90 | 2,191,930 | +0.50(+0.58%) |
Mar 30, 2016 | 88.61 | 88.88 | 86.65 | 87.40 | 1,885,970 | -0.50(-0.56%) |
Mar 29, 2016 | 85.84 | 88.05 | 85.59 | 87.89 | 1,832,742 | +1.19(+1.37%) |
Mar 28, 2016 | 86.22 | 86.96 | 85.24 | 86.70 | 1,597,916 | +0.83(+0.97%) |
Mar 24, 2016 | 85.29 | 85.87 | 85.87 | 85.87 | 2,162,517 | -0.27(-0.32%) |
Mar 23, 2016 | 87.11 | 87.40 | 86.08 | 86.14 | 2,828,468 | -1.37(-1.56%) |
Mar 22, 2016 | 88.04 | 88.42 | 87.32 | 87.51 | 1,929,196 | -0.93(-1.05%) |
Mar 21, 2016 | 87.81 | 88.74 | 87.48 | 88.44 | 2,136,591 | +0.42(+0.47%) |
Mar 18, 2016 | 87.90 | 88.98 | 86.43 | 88.02 | 5,826,716 | +0.41(+0.47%) |
Mar 17, 2016 | 84.55 | 88.26 | 84.35 | 87.61 | 3,708,351 | +2.56(+3.01%) |
Mar 16, 2016 | 83.49 | 85.39 | 83.08 | 85.05 | 2,498,887 | +1.44(+1.72%) |
Mar 15, 2016 | 83.15 | 83.65 | 82.58 | 83.61 | 2,123,094 | -0.43(-0.51%) |
Mar 14, 2016 | 82.79 | 84.33 | 82.59 | 84.05 | 2,951,455 | +0.90(+1.08%) |
Mar 11, 2016 | 82.70 | 83.80 | 82.54 | 83.15 | 2,643,878 | +0.97(+1.18%) |
Mar 10, 2016 | 81.64 | 82.44 | 80.55 | 82.18 | 3,006,847 | +0.58(+0.71%) |
Mar 09, 2016 | 81.60 | 82.39 | 80.30 | 81.61 | 2,096,036 | +0.23(+0.28%) |
Mar 08, 2016 | 83.15 | 83.15 | 79.39 | 81.38 | 4,827,889 | -2.63(-3.13%) |
Mar 07, 2016 | 81.70 | 84.70 | 81.55 | 84.01 | 2,950,466 | +2.26(+2.77%) |
Mar 04, 2016 | 81.34 | 82.88 | 80.20 | 81.74 | 4,525,245 | +0.79(+0.98%) |
Mar 03, 2016 | 79.34 | 82.34 | 79.16 | 80.95 | 3,462,565 | +1.43(+1.80%) |
Mar 02, 2016 | 79.80 | 80.08 | 78.41 | 79.52 | 2,893,076 | -0.64(-0.80%) |
Mar 01, 2016 | 79.11 | 80.46 | 77.63 | 80.16 | 2,723,596 | +2.15(+2.76%) |
Feb 29, 2016 | 78.19 | 78.93 | 77.95 | 78.01 | 1,929,101 | -0.07(-0.09%) |
Feb 26, 2016 | 78.89 | 78.99 | 77.76 | 78.08 | 1,960,675 | -0.03(-0.04%) |
Feb 25, 2016 | 77.15 | 78.15 | 76.43 | 78.11 | 1,970,596 | +1.26(+1.63%) |
Feb 24, 2016 | 76.82 | 77.10 | 74.57 | 76.86 | 3,347,161 | -1.12(-1.44%) |
Feb 23, 2016 | 78.74 | 79.08 | 77.35 | 77.98 | 2,734,710 | -0.80(-1.01%) |
Feb 22, 2016 | 78.31 | 79.29 | 77.96 | 78.78 | 2,359,248 | +1.55(+2.01%) |
Feb 19, 2016 | 77.13 | 77.65 | 75.97 | 77.23 | 2,960,066 | -0.49(-0.63%) |
Feb 18, 2016 | 78.26 | 78.91 | 76.48 | 77.71 | 3,282,610 | -0.26(-0.34%) |
Feb 17, 2016 | 79.23 | 80.26 | 77.69 | 77.98 | 3,927,825 | -0.51(-0.65%) |
Feb 16, 2016 | 77.95 | 78.98 | 76.31 | 78.49 | 2,815,152 | +1.69(+2.20%) |
Feb 12, 2016 | 76.36 | 76.80 | 76.80 | 76.80 | 2,904,626 | +1.39(+1.85%) |
Feb 11, 2016 | 75.25 | 77.71 | 74.02 | 75.41 | 3,447,576 | -0.85(-1.12%) |
Feb 10, 2016 | 79.63 | 79.79 | 75.77 | 76.26 | 5,094,017 | -2.67(-3.38%) |
Feb 09, 2016 | 77.91 | 80.10 | 77.91 | 78.93 | 4,441,362 | +1.01(+1.29%) |
Feb 08, 2016 | 77.51 | 79.35 | 76.65 | 77.92 | 4,276,565 | -0.45(-0.58%) |
Feb 05, 2016 | 76.06 | 79.10 | 75.23 | 78.38 | 4,929,548 | +1.13(+1.47%) |
Feb 04, 2016 | 72.18 | 77.56 | 71.91 | 77.24 | 7,188,818 | +5.47(+7.62%) |
Feb 03, 2016 | 70.62 | 72.07 | 68.74 | 71.77 | 3,694,025 | +1.34(+1.90%) |
Feb 02, 2016 | 70.89 | 71.57 | 69.92 | 70.43 | 2,772,339 | -1.74(-2.41%) |