Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.54 | 94.12 | 93.08 | 93.53 | 1,460,057 | -0.41(-0.44%) |
Apr 28, 2016 | 93.82 | 94.84 | 93.44 | 93.94 | 1,422,594 | -0.65(-0.69%) |
Apr 27, 2016 | 94.37 | 95.01 | 93.77 | 94.59 | 1,597,346 | +0.34(+0.36%) |
Apr 26, 2016 | 93.56 | 94.48 | 93.21 | 94.25 | 1,504,762 | +1.05(+1.13%) |
Apr 25, 2016 | 93.29 | 93.54 | 92.90 | 93.20 | 1,066,371 | -0.13(-0.13%) |
Apr 22, 2016 | 94.14 | 94.89 | 92.75 | 93.32 | 1,752,345 | -0.50(-0.53%) |
Apr 21, 2016 | 91.84 | 94.57 | 91.41 | 93.82 | 3,768,301 | +3.38(+3.74%) |
Apr 20, 2016 | 91.05 | 91.24 | 90.28 | 90.44 | 2,592,700 | -0.70(-0.77%) |
Apr 19, 2016 | 91.58 | 91.89 | 90.52 | 91.14 | 1,034,950 | -0.04(-0.05%) |
Apr 18, 2016 | 90.51 | 91.18 | 90.28 | 91.18 | 1,147,012 | +0.27(+0.29%) |
Apr 15, 2016 | 91.25 | 91.48 | 90.60 | 90.92 | 1,260,281 | -0.14(-0.16%) |
Apr 14, 2016 | 91.48 | 91.61 | 90.26 | 91.06 | 1,251,886 | -0.23(-0.26%) |
Apr 13, 2016 | 90.25 | 91.36 | 90.22 | 91.29 | 1,492,444 | +1.46(+1.63%) |
Apr 12, 2016 | 88.93 | 89.92 | 88.68 | 89.83 | 1,061,766 | +1.16(+1.31%) |
Apr 11, 2016 | 88.95 | 89.49 | 88.61 | 88.67 | 742,492 | +0.22(+0.25%) |
Apr 08, 2016 | 88.44 | 88.90 | 88.02 | 88.45 | 968,502 | +0.89(+1.02%) |
Apr 07, 2016 | 87.61 | 88.38 | 87.22 | 87.56 | 964,931 | -0.81(-0.92%) |
Apr 06, 2016 | 87.39 | 88.39 | 86.82 | 88.37 | 782,395 | +0.98(+1.12%) |
Apr 05, 2016 | 87.66 | 88.15 | 87.14 | 87.39 | 763,485 | -0.73(-0.83%) |
Apr 04, 2016 | 89.04 | 89.04 | 87.87 | 88.12 | 1,054,111 | -1.00(-1.13%) |
Apr 01, 2016 | 87.17 | 89.22 | 87.08 | 89.12 | 1,297,164 | +1.19(+1.36%) |
Mar 31, 2016 | 87.99 | 88.29 | 87.54 | 87.92 | 1,060,383 | +0.03(+0.04%) |
Mar 30, 2016 | 88.99 | 88.99 | 87.57 | 87.89 | 776,915 | -0.45(-0.51%) |
Mar 29, 2016 | 86.70 | 88.55 | 86.55 | 88.34 | 1,465,649 | +1.65(+1.91%) |
Mar 28, 2016 | 86.50 | 86.82 | 85.91 | 86.69 | 682,211 | +0.18(+0.21%) |
Mar 24, 2016 | 85.73 | 86.50 | 86.50 | 86.50 | 1,446,095 | +0.47(+0.54%) |
Mar 23, 2016 | 85.91 | 86.88 | 85.46 | 86.04 | 1,740,554 | -0.19(-0.22%) |
Mar 22, 2016 | 85.97 | 86.49 | 85.75 | 86.23 | 1,169,849 | -0.25(-0.29%) |
Mar 21, 2016 | 84.82 | 86.78 | 84.56 | 86.48 | 1,701,512 | +1.44(+1.69%) |
Mar 18, 2016 | 85.15 | 85.36 | 84.08 | 85.04 | 2,442,022 | +0.04(+0.05%) |
Mar 17, 2016 | 83.40 | 85.26 | 83.34 | 85.00 | 1,531,939 | +1.60(+1.91%) |
Mar 16, 2016 | 83.39 | 83.64 | 82.42 | 83.40 | 1,227,131 | -0.02(-0.02%) |
Mar 15, 2016 | 82.73 | 83.55 | 82.48 | 83.42 | 1,069,120 | +0.08(+0.09%) |
Mar 14, 2016 | 83.20 | 83.88 | 83.10 | 83.34 | 1,084,471 | -0.23(-0.27%) |
Mar 11, 2016 | 82.77 | 83.70 | 82.77 | 83.57 | 874,145 | +1.38(+1.68%) |
Mar 10, 2016 | 82.76 | 83.22 | 81.46 | 82.19 | 1,129,188 | -0.53(-0.65%) |
Mar 09, 2016 | 82.67 | 83.11 | 82.17 | 82.73 | 1,059,226 | +0.28(+0.33%) |
Mar 08, 2016 | 82.11 | 82.89 | 81.86 | 82.45 | 1,229,218 | -0.39(-0.47%) |
Mar 07, 2016 | 82.08 | 83.15 | 79.87 | 82.84 | 1,476,256 | +0.45(+0.55%) |
Mar 04, 2016 | 81.34 | 82.46 | 81.34 | 82.39 | 1,256,028 | +0.90(+1.11%) |
Mar 03, 2016 | 80.75 | 81.64 | 80.39 | 81.49 | 1,093,081 | +0.58(+0.71%) |
Mar 02, 2016 | 80.76 | 81.40 | 80.08 | 80.91 | 1,335,495 | +0.03(+0.04%) |
Mar 01, 2016 | 79.30 | 81.07 | 79.11 | 80.88 | 998,697 | +2.31(+2.95%) |
Feb 29, 2016 | 79.52 | 79.79 | 78.56 | 78.56 | 1,943,203 | -0.86(-1.08%) |
Feb 26, 2016 | 79.35 | 79.87 | 79.00 | 79.42 | 1,054,679 | +0.43(+0.55%) |
Feb 25, 2016 | 78.15 | 79.00 | 77.69 | 78.99 | 983,211 | +1.12(+1.44%) |
Feb 24, 2016 | 77.00 | 78.02 | 76.99 | 77.87 | 1,434,735 | +0.10(+0.13%) |
Feb 23, 2016 | 78.17 | 78.93 | 77.27 | 77.77 | 1,056,609 | -0.42(-0.54%) |
Feb 22, 2016 | 77.40 | 78.24 | 77.40 | 78.20 | 1,031,613 | +1.75(+2.29%) |
Feb 19, 2016 | 76.83 | 76.93 | 76.08 | 76.44 | 1,939,588 | -0.51(-0.66%) |
Feb 18, 2016 | 77.18 | 77.56 | 76.44 | 76.95 | 1,562,017 | -0.37(-0.48%) |
Feb 17, 2016 | 77.90 | 78.11 | 76.64 | 77.32 | 1,571,361 | +0.07(+0.10%) |
Feb 16, 2016 | 77.41 | 78.05 | 77.01 | 77.25 | 2,107,623 | +1.01(+1.32%) |
Feb 12, 2016 | 75.89 | 76.24 | 76.24 | 76.24 | 1,672,904 | +1.35(+1.80%) |
Feb 11, 2016 | 74.58 | 75.60 | 73.72 | 74.90 | 2,192,472 | -0.94(-1.24%) |
Feb 10, 2016 | 75.56 | 76.55 | 75.33 | 75.84 | 2,315,616 | +0.53(+0.71%) |
Feb 09, 2016 | 74.42 | 75.84 | 74.42 | 75.30 | 1,640,687 | +0.17(+0.23%) |
Feb 08, 2016 | 76.45 | 76.64 | 74.27 | 75.13 | 2,536,246 | -2.35(-3.03%) |
Feb 05, 2016 | 79.45 | 79.88 | 77.41 | 77.48 | 2,339,439 | -2.38(-2.98%) |
Feb 04, 2016 | 79.03 | 81.64 | 78.93 | 79.86 | 2,486,434 | +0.50(+0.63%) |
Feb 03, 2016 | 78.45 | 79.48 | 76.77 | 79.36 | 2,273,616 | +2.12(+2.74%) |
Feb 02, 2016 | 78.29 | 78.81 | 76.94 | 77.24 | 2,419,878 | -1.06(-1.35%) |