Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.56 | 97.96 | 96.34 | 97.72 | 1,013,697 | -0.62(-0.63%) |
Apr 28, 2016 | 98.74 | 99.96 | 98.14 | 98.34 | 948,901 | -0.86(-0.87%) |
Apr 27, 2016 | 98.81 | 99.70 | 98.28 | 99.20 | 806,673 | +0.30(+0.30%) |
Apr 26, 2016 | 99.08 | 99.85 | 98.68 | 98.90 | 865,535 | +0.02(+0.02%) |
Apr 25, 2016 | 97.92 | 99.09 | 97.74 | 98.88 | 814,913 | +0.84(+0.86%) |
Apr 22, 2016 | 98.00 | 98.64 | 97.30 | 98.04 | 1,141,486 | -0.37(-0.38%) |
Apr 21, 2016 | 99.35 | 99.53 | 98.10 | 98.41 | 1,211,768 | -1.15(-1.16%) |
Apr 20, 2016 | 100.89 | 101.00 | 99.25 | 99.56 | 1,074,368 | -1.18(-1.17%) |
Apr 19, 2016 | 101.08 | 101.25 | 100.21 | 100.74 | 613,651 | -0.09(-0.09%) |
Apr 18, 2016 | 99.61 | 100.83 | 99.53 | 100.83 | 568,097 | +1.05(+1.05%) |
Apr 15, 2016 | 99.53 | 99.98 | 99.11 | 99.78 | 781,070 | +0.11(+0.11%) |
Apr 14, 2016 | 100.53 | 100.62 | 99.58 | 99.67 | 977,026 | -0.62(-0.62%) |
Apr 13, 2016 | 100.69 | 100.87 | 99.82 | 100.29 | 1,106,791 | +0.08(+0.08%) |
Apr 12, 2016 | 99.85 | 100.23 | 99.07 | 100.21 | 1,094,298 | +0.46(+0.46%) |
Apr 11, 2016 | 100.91 | 101.42 | 99.70 | 99.75 | 675,488 | -0.71(-0.71%) |
Apr 08, 2016 | 100.82 | 101.13 | 100.05 | 100.46 | 777,280 | +0.16(+0.16%) |
Apr 07, 2016 | 101.10 | 101.35 | 99.84 | 100.30 | 947,725 | -1.46(-1.43%) |
Apr 06, 2016 | 100.97 | 101.79 | 100.91 | 101.76 | 1,955,087 | +0.79(+0.78%) |
Apr 05, 2016 | 101.16 | 102.11 | 100.84 | 100.97 | 1,234,551 | -1.45(-1.42%) |
Apr 04, 2016 | 103.30 | 103.49 | 102.18 | 102.42 | 962,784 | -0.95(-0.92%) |
Apr 01, 2016 | 102.36 | 103.53 | 101.91 | 103.37 | 875,676 | +0.79(+0.77%) |
Mar 31, 2016 | 101.75 | 102.88 | 101.61 | 102.58 | 1,578,638 | +0.50(+0.49%) |
Mar 30, 2016 | 102.11 | 102.56 | 101.31 | 102.08 | 940,676 | +0.39(+0.38%) |
Mar 29, 2016 | 101.24 | 101.76 | 99.22 | 101.69 | 1,137,125 | +2.18(+2.19%) |
Mar 28, 2016 | 99.89 | 100.31 | 99.27 | 99.51 | 711,282 | -0.26(-0.26%) |
Mar 24, 2016 | 100.00 | 99.77 | 99.77 | 99.77 | 968,100 | -0.54(-0.54%) |
Mar 23, 2016 | 99.87 | 101.01 | 99.58 | 100.31 | 912,344 | +0.39(+0.39%) |
Mar 22, 2016 | 99.95 | 101.00 | 99.70 | 99.92 | 1,279,992 | -0.50(-0.50%) |
Mar 21, 2016 | 100.63 | 101.20 | 99.75 | 100.42 | 1,320,609 | -1.16(-1.14%) |
Mar 18, 2016 | 101.08 | 101.69 | 99.64 | 101.58 | 2,873,196 | +0.95(+0.94%) |
Mar 17, 2016 | 99.48 | 100.99 | 99.48 | 100.63 | 1,088,710 | +0.71(+0.71%) |
Mar 16, 2016 | 98.12 | 100.02 | 98.12 | 99.92 | 914,555 | +1.11(+1.12%) |
Mar 15, 2016 | 97.87 | 98.84 | 97.74 | 98.81 | 739,233 | +0.40(+0.41%) |
Mar 14, 2016 | 97.84 | 98.64 | 97.62 | 98.41 | 874,576 | +0.27(+0.28%) |
Mar 11, 2016 | 97.42 | 98.19 | 96.31 | 98.14 | 743,901 | +1.71(+1.77%) |
Mar 10, 2016 | 96.98 | 98.02 | 95.66 | 96.43 | 791,252 | -0.03(-0.03%) |
Mar 09, 2016 | 96.35 | 96.70 | 95.99 | 96.46 | 937,423 | +0.63(+0.66%) |
Mar 08, 2016 | 96.33 | 96.81 | 95.74 | 95.83 | 1,175,926 | -0.74(-0.77%) |
Mar 07, 2016 | 96.88 | 97.15 | 96.13 | 96.57 | 1,020,201 | -0.59(-0.61%) |
Mar 04, 2016 | 97.63 | 97.73 | 96.45 | 97.16 | 1,029,532 | -0.13(-0.13%) |
Mar 03, 2016 | 96.83 | 97.33 | 96.47 | 97.29 | 1,058,349 | +0.01(+0.01%) |
Mar 02, 2016 | 98.24 | 98.97 | 96.62 | 97.28 | 948,853 | -1.06(-1.08%) |
Mar 01, 2016 | 96.72 | 98.34 | 96.26 | 98.34 | 1,747,699 | +2.71(+2.83%) |
Feb 29, 2016 | 97.67 | 98.27 | 95.50 | 95.63 | 3,416,461 | -2.35(-2.40%) |
Feb 26, 2016 | 99.59 | 99.71 | 97.64 | 97.98 | 875,822 | -1.49(-1.50%) |
Feb 25, 2016 | 98.72 | 99.48 | 97.72 | 99.47 | 912,123 | +1.18(+1.20%) |
Feb 24, 2016 | 96.51 | 98.46 | 95.84 | 98.29 | 983,998 | +1.10(+1.13%) |
Feb 23, 2016 | 97.80 | 98.07 | 97.10 | 97.19 | 1,574,681 | -0.73(-0.75%) |
Feb 22, 2016 | 96.92 | 98.31 | 96.89 | 97.92 | 1,047,296 | +1.27(+1.31%) |
Feb 19, 2016 | 96.07 | 96.79 | 95.37 | 96.65 | 1,425,583 | +0.33(+0.34%) |
Feb 18, 2016 | 96.04 | 96.65 | 95.58 | 96.32 | 1,164,960 | +0.46(+0.48%) |
Feb 17, 2016 | 95.00 | 96.24 | 94.04 | 95.86 | 2,034,853 | +1.51(+1.60%) |
Feb 16, 2016 | 94.32 | 94.77 | 93.29 | 94.35 | 1,706,748 | +1.28(+1.38%) |
Feb 12, 2016 | 93.35 | 93.07 | 93.07 | 93.07 | 1,122,500 | +1.39(+1.52%) |
Feb 11, 2016 | 90.93 | 92.28 | 90.93 | 91.68 | 1,612,524 | -1.03(-1.11%) |
Feb 10, 2016 | 93.12 | 94.36 | 92.54 | 92.71 | 861,035 | +0.62(+0.67%) |
Feb 09, 2016 | 91.34 | 92.92 | 90.96 | 92.09 | 1,641,736 | +0.28(+0.30%) |
Feb 08, 2016 | 93.77 | 94.70 | 90.49 | 91.81 | 2,119,994 | -2.78(-2.94%) |
Feb 05, 2016 | 95.81 | 96.52 | 94.00 | 94.59 | 1,485,435 | -1.94(-2.01%) |
Feb 04, 2016 | 95.02 | 96.56 | 94.70 | 96.53 | 1,599,161 | +1.73(+1.82%) |
Feb 03, 2016 | 95.00 | 95.21 | 92.73 | 94.80 | 2,658,701 | +1.76(+1.89%) |
Feb 02, 2016 | 93.91 | 93.91 | 92.47 | 93.04 | 1,311,761 | -1.33(-1.41%) |