Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.59 | 94.88 | 92.60 | 93.59 | 2,230,769 | +0.34(+0.36%) |
Apr 28, 2016 | 93.19 | 94.75 | 92.64 | 93.26 | 2,278,248 | -0.09(-0.09%) |
Apr 27, 2016 | 93.22 | 93.61 | 92.47 | 93.35 | 3,895,227 | +0.43(+0.46%) |
Apr 26, 2016 | 92.53 | 93.16 | 92.09 | 92.91 | 2,841,207 | +1.02(+1.11%) |
Apr 25, 2016 | 92.66 | 92.77 | 91.31 | 91.90 | 1,931,002 | -0.96(-1.03%) |
Apr 22, 2016 | 91.71 | 93.26 | 91.66 | 92.86 | 3,467,957 | +0.78(+0.84%) |
Apr 21, 2016 | 92.26 | 93.28 | 91.66 | 92.08 | 2,181,723 | -1.18(-1.26%) |
Apr 20, 2016 | 94.17 | 94.39 | 92.87 | 93.26 | 2,111,805 | -0.91(-0.97%) |
Apr 19, 2016 | 93.14 | 94.96 | 93.05 | 94.17 | 3,145,913 | +0.87(+0.93%) |
Apr 18, 2016 | 92.24 | 94.11 | 91.61 | 93.30 | 3,321,491 | +1.07(+1.16%) |
Apr 15, 2016 | 91.97 | 92.46 | 91.29 | 92.23 | 2,570,974 | +0.60(+0.65%) |
Apr 14, 2016 | 90.78 | 92.11 | 90.16 | 91.63 | 3,079,940 | +0.70(+0.77%) |
Apr 13, 2016 | 87.14 | 90.99 | 86.98 | 90.93 | 5,167,566 | +4.72(+5.47%) |
Apr 12, 2016 | 85.32 | 86.52 | 84.88 | 86.21 | 1,348,503 | +1.23(+1.45%) |
Apr 11, 2016 | 85.44 | 86.48 | 84.94 | 84.98 | 1,747,383 | -0.02(-0.02%) |
Apr 08, 2016 | 84.86 | 86.61 | 84.64 | 85.00 | 1,660,760 | +0.95(+1.13%) |
Apr 07, 2016 | 84.38 | 85.09 | 83.84 | 84.04 | 2,844,855 | -1.07(-1.26%) |
Apr 06, 2016 | 85.63 | 85.97 | 83.41 | 85.12 | 4,246,695 | -1.27(-1.47%) |
Apr 05, 2016 | 85.96 | 87.46 | 85.28 | 86.39 | 2,492,134 | -0.86(-0.98%) |
Apr 04, 2016 | 88.06 | 88.54 | 86.92 | 87.24 | 1,685,234 | -0.82(-0.94%) |
Apr 01, 2016 | 86.76 | 88.28 | 85.55 | 88.07 | 2,089,136 | +0.14(+0.16%) |
Mar 31, 2016 | 87.33 | 88.20 | 87.09 | 87.92 | 2,191,353 | +0.50(+0.58%) |
Mar 30, 2016 | 88.64 | 88.90 | 86.68 | 87.42 | 1,885,474 | -0.50(-0.56%) |
Mar 29, 2016 | 85.86 | 88.08 | 85.61 | 87.92 | 1,832,259 | +1.19(+1.37%) |
Mar 28, 2016 | 86.24 | 86.99 | 85.26 | 86.72 | 1,597,496 | +0.83(+0.97%) |
Mar 24, 2016 | 85.31 | 85.89 | 85.89 | 85.89 | 2,161,948 | -0.27(-0.32%) |
Mar 23, 2016 | 87.13 | 87.43 | 86.10 | 86.16 | 2,827,724 | -1.37(-1.56%) |
Mar 22, 2016 | 88.06 | 88.44 | 87.35 | 87.53 | 1,928,688 | -0.93(-1.05%) |
Mar 21, 2016 | 87.84 | 88.76 | 87.51 | 88.46 | 2,136,029 | +0.42(+0.47%) |
Mar 18, 2016 | 87.92 | 89.00 | 86.45 | 88.04 | 5,825,182 | +0.41(+0.47%) |
Mar 17, 2016 | 84.57 | 88.28 | 84.37 | 87.64 | 3,707,375 | +2.56(+3.01%) |
Mar 16, 2016 | 83.51 | 85.41 | 83.11 | 85.08 | 2,498,230 | +1.44(+1.72%) |
Mar 15, 2016 | 83.17 | 83.67 | 82.61 | 83.64 | 2,122,536 | -0.43(-0.51%) |
Mar 14, 2016 | 82.81 | 84.36 | 82.61 | 84.07 | 2,950,678 | +0.90(+1.08%) |
Mar 11, 2016 | 82.72 | 83.82 | 82.56 | 83.17 | 2,643,183 | +0.97(+1.18%) |
Mar 10, 2016 | 81.66 | 82.46 | 80.57 | 82.21 | 3,006,056 | +0.58(+0.71%) |
Mar 09, 2016 | 81.62 | 82.41 | 80.32 | 81.63 | 2,095,484 | +0.23(+0.28%) |
Mar 08, 2016 | 83.17 | 83.17 | 79.41 | 81.40 | 4,826,618 | -2.63(-3.13%) |
Mar 07, 2016 | 81.73 | 84.72 | 81.58 | 84.03 | 2,949,689 | +2.26(+2.77%) |
Mar 04, 2016 | 81.36 | 82.90 | 80.22 | 81.77 | 4,524,054 | +0.79(+0.98%) |
Mar 03, 2016 | 79.36 | 82.37 | 79.18 | 80.97 | 3,461,653 | +1.43(+1.80%) |
Mar 02, 2016 | 79.82 | 80.10 | 78.43 | 79.54 | 2,892,314 | -0.64(-0.80%) |
Mar 01, 2016 | 79.13 | 80.49 | 77.65 | 80.18 | 2,722,880 | +2.15(+2.76%) |
Feb 29, 2016 | 78.21 | 78.95 | 77.97 | 78.03 | 1,928,593 | -0.07(-0.09%) |
Feb 26, 2016 | 78.91 | 79.01 | 77.78 | 78.10 | 1,960,159 | -0.03(-0.04%) |
Feb 25, 2016 | 77.17 | 78.17 | 76.45 | 78.13 | 1,970,078 | +1.26(+1.63%) |
Feb 24, 2016 | 76.84 | 77.12 | 74.59 | 76.88 | 3,346,280 | -1.12(-1.44%) |
Feb 23, 2016 | 78.76 | 79.10 | 77.37 | 78.00 | 2,733,991 | -0.80(-1.01%) |
Feb 22, 2016 | 78.33 | 79.31 | 77.98 | 78.80 | 2,358,627 | +1.55(+2.01%) |
Feb 19, 2016 | 77.15 | 77.67 | 75.99 | 77.25 | 2,959,287 | -0.49(-0.63%) |
Feb 18, 2016 | 78.28 | 78.93 | 76.50 | 77.73 | 3,281,747 | -0.26(-0.34%) |
Feb 17, 2016 | 79.25 | 80.29 | 77.71 | 78.00 | 3,926,791 | -0.51(-0.65%) |
Feb 16, 2016 | 77.97 | 79.00 | 76.33 | 78.51 | 2,814,411 | +1.69(+2.20%) |
Feb 12, 2016 | 76.38 | 76.82 | 76.82 | 76.82 | 2,903,862 | +1.39(+1.85%) |
Feb 11, 2016 | 75.27 | 77.73 | 74.04 | 75.43 | 3,446,669 | -0.86(-1.12%) |
Feb 10, 2016 | 79.65 | 79.81 | 75.79 | 76.28 | 5,092,677 | -2.67(-3.38%) |
Feb 09, 2016 | 77.93 | 80.12 | 77.93 | 78.95 | 4,440,194 | +1.01(+1.29%) |
Feb 08, 2016 | 77.53 | 79.37 | 76.67 | 77.94 | 4,275,440 | -0.45(-0.58%) |
Feb 05, 2016 | 76.08 | 79.12 | 75.25 | 78.40 | 4,928,251 | +1.13(+1.47%) |
Feb 04, 2016 | 72.20 | 77.58 | 71.93 | 77.26 | 7,186,927 | +5.47(+7.62%) |
Feb 03, 2016 | 70.64 | 72.09 | 68.76 | 71.79 | 3,693,053 | +1.34(+1.90%) |
Feb 02, 2016 | 70.91 | 71.59 | 69.94 | 70.45 | 2,771,610 | -1.74(-2.41%) |