Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 91.36 | 91.87 | 90.64 | 91.80 | 24,069 | +0.61(+0.67%) |
Apr 28, 2016 | 90.02 | 91.71 | 90.02 | 91.19 | 32,224 | -0.66(-0.72%) |
Apr 27, 2016 | 92.43 | 92.72 | 90.32 | 91.85 | 30,805 | -0.87(-0.94%) |
Apr 26, 2016 | 90.53 | 93.00 | 90.14 | 92.72 | 28,632 | +2.83(+3.15%) |
Apr 25, 2016 | 88.83 | 90.36 | 87.78 | 89.89 | 28,193 | -2.99(-3.22%) |
Apr 22, 2016 | 92.33 | 93.44 | 92.33 | 92.88 | 14,420 | +0.43(+0.47%) |
Apr 21, 2016 | 92.65 | 92.86 | 91.56 | 92.45 | 8,701 | -0.72(-0.77%) |
Apr 20, 2016 | 92.42 | 93.34 | 92.19 | 93.17 | 17,866 | +0.37(+0.40%) |
Apr 19, 2016 | 92.36 | 92.81 | 91.67 | 92.80 | 14,563 | +0.30(+0.32%) |
Apr 18, 2016 | 88.59 | 92.73 | 88.59 | 92.50 | 9,792 | +1.35(+1.48%) |
Apr 15, 2016 | 91.91 | 92.81 | 90.99 | 91.15 | 26,336 | -1.25(-1.35%) |
Apr 14, 2016 | 91.50 | 93.96 | 90.50 | 92.40 | 19,705 | +0.46(+0.50%) |
Apr 13, 2016 | 89.32 | 91.94 | 89.05 | 91.94 | 41,985 | +2.83(+3.18%) |
Apr 12, 2016 | 87.74 | 89.44 | 87.24 | 89.11 | 35,047 | +1.23(+1.40%) |
Apr 11, 2016 | 88.42 | 88.42 | 86.61 | 87.88 | 15,604 | +1.54(+1.78%) |
Apr 08, 2016 | 86.95 | 87.51 | 85.87 | 86.34 | 14,812 | +0.08(+0.09%) |
Apr 07, 2016 | 87.82 | 87.82 | 85.35 | 86.26 | 29,892 | -2.31(-2.61%) |
Apr 06, 2016 | 87.80 | 88.67 | 87.60 | 88.57 | 13,788 | +1.41(+1.62%) |
Apr 05, 2016 | 88.58 | 88.86 | 87.01 | 87.16 | 19,820 | -1.73(-1.95%) |
Apr 04, 2016 | 89.50 | 89.80 | 88.62 | 88.89 | 21,889 | -1.57(-1.74%) |
Apr 01, 2016 | 89.32 | 90.46 | 88.21 | 90.46 | 23,901 | +0.46(+0.51%) |
Mar 31, 2016 | 90.89 | 90.96 | 89.56 | 90.00 | 18,796 | -0.68(-0.75%) |
Mar 30, 2016 | 90.50 | 91.40 | 90.18 | 90.68 | 16,148 | +0.19(+0.21%) |
Mar 29, 2016 | 87.56 | 90.54 | 87.56 | 90.49 | 25,066 | +1.65(+1.86%) |
Mar 28, 2016 | 88.80 | 89.66 | 88.71 | 88.84 | 8,965 | -0.82(-0.91%) |
Mar 24, 2016 | 88.40 | 89.66 | 89.66 | 89.66 | 51,600 | +0.75(+0.84%) |
Mar 23, 2016 | 90.66 | 90.90 | 88.41 | 88.91 | 32,720 | -1.93(-2.12%) |
Mar 22, 2016 | 90.50 | 91.13 | 87.57 | 90.84 | 36,469 | -0.18(-0.20%) |
Mar 21, 2016 | 91.07 | 91.31 | 89.71 | 91.02 | 54,225 | -0.40(-0.44%) |
Mar 18, 2016 | 90.98 | 91.80 | 90.00 | 91.42 | 108,791 | +0.97(+1.07%) |
Mar 17, 2016 | 88.12 | 90.60 | 88.08 | 90.45 | 19,436 | +2.08(+2.35%) |
Mar 16, 2016 | 89.40 | 89.79 | 87.60 | 88.37 | 36,001 | -0.51(-0.57%) |
Mar 15, 2016 | 88.25 | 89.97 | 88.23 | 88.88 | 19,055 | +0.21(+0.24%) |
Mar 14, 2016 | 89.53 | 89.53 | 88.60 | 88.67 | 31,033 | -1.33(-1.48%) |
Mar 11, 2016 | 89.45 | 90.00 | 88.41 | 90.00 | 26,034 | +1.66(+1.88%) |
Mar 10, 2016 | 88.35 | 89.31 | 87.27 | 88.34 | 33,970 | +0.55(+0.63%) |
Mar 09, 2016 | 88.92 | 89.22 | 87.70 | 87.79 | 28,435 | -0.25(-0.28%) |
Mar 08, 2016 | 89.06 | 89.67 | 88.00 | 88.04 | 21,226 | -1.74(-1.94%) |
Mar 07, 2016 | 87.93 | 89.80 | 87.93 | 89.78 | 37,824 | +1.74(+1.98%) |
Mar 04, 2016 | 88.36 | 88.45 | 87.75 | 88.04 | 20,726 | +0.26(+0.30%) |
Mar 03, 2016 | 87.19 | 88.40 | 85.45 | 87.78 | 35,613 | +0.54(+0.62%) |
Mar 02, 2016 | 86.71 | 87.61 | 86.08 | 87.24 | 38,180 | +0.16(+0.18%) |
Mar 01, 2016 | 85.19 | 87.08 | 85.12 | 87.08 | 23,221 | +1.89(+2.22%) |
Feb 29, 2016 | 85.45 | 85.92 | 84.30 | 85.19 | 53,542 | -0.46(-0.54%) |
Feb 26, 2016 | 84.99 | 86.00 | 84.40 | 85.65 | 43,621 | +0.86(+1.01%) |
Feb 25, 2016 | 83.82 | 85.00 | 82.96 | 84.79 | 66,264 | +0.82(+0.98%) |
Feb 24, 2016 | 82.50 | 84.42 | 81.70 | 83.97 | 59,803 | +0.96(+1.16%) |
Feb 23, 2016 | 84.69 | 85.00 | 82.76 | 83.01 | 55,222 | -1.80(-2.12%) |
Feb 22, 2016 | 85.00 | 85.44 | 84.40 | 84.81 | 45,939 | +0.68(+0.81%) |
Feb 19, 2016 | 82.78 | 84.42 | 82.60 | 84.13 | 25,622 | +1.30(+1.57%) |
Feb 18, 2016 | 83.68 | 84.39 | 82.31 | 82.83 | 10,878 | -0.97(-1.16%) |
Feb 17, 2016 | 84.64 | 84.89 | 83.12 | 83.80 | 26,758 | -1.50(-1.76%) |
Feb 16, 2016 | 84.92 | 85.66 | 83.70 | 85.30 | 24,645 | +1.28(+1.52%) |
Feb 12, 2016 | 81.92 | 84.02 | 84.02 | 84.02 | 17,600 | +2.82(+3.47%) |
Feb 11, 2016 | 81.68 | 82.00 | 79.01 | 81.20 | 39,136 | -0.82(-1.00%) |
Feb 10, 2016 | 83.10 | 84.30 | 82.01 | 82.02 | 19,322 | -0.88(-1.06%) |
Feb 09, 2016 | 82.50 | 84.00 | 82.50 | 82.90 | 24,004 | -0.68(-0.81%) |
Feb 08, 2016 | 82.39 | 84.40 | 82.01 | 83.58 | 36,687 | +0.94(+1.14%) |
Feb 05, 2016 | 84.54 | 84.54 | 82.64 | 82.64 | 31,234 | -2.20(-2.59%) |
Feb 04, 2016 | 85.45 | 85.93 | 83.60 | 84.84 | 21,550 | -0.14(-0.16%) |
Feb 03, 2016 | 85.50 | 85.50 | 82.57 | 84.98 | 43,572 | +0.01(+0.01%) |
Feb 02, 2016 | 85.89 | 86.75 | 84.40 | 84.97 | 59,500 | -1.79(-2.06%) |