Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.51 | 99.61 | 97.37 | 97.80 | 36,014 | -0.88(-0.89%) |
Apr 28, 2016 | 98.01 | 99.76 | 96.31 | 98.68 | 41,574 | +0.38(+0.39%) |
Apr 27, 2016 | 97.04 | 98.88 | 96.25 | 98.30 | 53,642 | +0.98(+1.01%) |
Apr 26, 2016 | 95.44 | 97.99 | 92.99 | 97.32 | 82,196 | +3.37(+3.58%) |
Apr 25, 2016 | 95.57 | 95.68 | 93.01 | 93.96 | 50,332 | -2.00(-2.08%) |
Apr 22, 2016 | 94.86 | 97.04 | 93.51 | 95.95 | 49,191 | +2.12(+2.25%) |
Apr 21, 2016 | 92.64 | 95.35 | 92.19 | 93.84 | 41,496 | +1.15(+1.24%) |
Apr 20, 2016 | 93.06 | 93.06 | 91.61 | 92.69 | 26,147 | -0.49(-0.52%) |
Apr 19, 2016 | 92.99 | 94.54 | 91.27 | 93.18 | 47,139 | +0.89(+0.97%) |
Apr 18, 2016 | 92.53 | 93.63 | 90.96 | 92.29 | 41,960 | -0.68(-0.73%) |
Apr 15, 2016 | 94.42 | 97.17 | 91.45 | 92.97 | 75,269 | -2.20(-2.31%) |
Apr 14, 2016 | 95.95 | 97.73 | 92.58 | 95.17 | 36,391 | -1.18(-1.23%) |
Apr 13, 2016 | 95.22 | 97.34 | 92.74 | 96.35 | 58,124 | +2.18(+2.32%) |
Apr 12, 2016 | 94.79 | 95.36 | 90.35 | 94.17 | 66,551 | +0.11(+0.11%) |
Apr 11, 2016 | 93.29 | 95.62 | 93.29 | 94.06 | 31,532 | +0.67(+0.72%) |
Apr 08, 2016 | 92.00 | 94.25 | 92.00 | 93.39 | 28,611 | +2.80(+3.10%) |
Apr 07, 2016 | 95.97 | 95.97 | 89.26 | 90.59 | 34,411 | -5.49(-5.72%) |
Apr 06, 2016 | 92.77 | 97.66 | 91.28 | 96.08 | 71,088 | +3.57(+3.86%) |
Apr 05, 2016 | 97.05 | 98.01 | 91.80 | 92.51 | 53,233 | -5.23(-5.35%) |
Apr 04, 2016 | 95.09 | 99.47 | 93.30 | 97.74 | 80,126 | +2.85(+3.01%) |
Apr 01, 2016 | 93.09 | 97.22 | 90.25 | 94.89 | 62,807 | +1.39(+1.48%) |
Mar 31, 2016 | 92.02 | 96.12 | 89.47 | 93.50 | 56,403 | +1.67(+1.82%) |
Mar 30, 2016 | 89.80 | 93.99 | 89.80 | 91.83 | 64,163 | +1.43(+1.58%) |
Mar 29, 2016 | 89.96 | 90.68 | 86.82 | 90.40 | 96,750 | -0.03(-0.03%) |
Mar 28, 2016 | 88.08 | 90.75 | 85.78 | 90.43 | 71,096 | +2.51(+2.86%) |
Mar 24, 2016 | 86.78 | 87.92 | 87.92 | 87.92 | 51,421 | +0.67(+0.77%) |
Mar 23, 2016 | 88.70 | 91.16 | 86.88 | 87.25 | 67,642 | -1.55(-1.75%) |
Mar 22, 2016 | 86.58 | 90.48 | 86.58 | 88.80 | 26,052 | +1.13(+1.28%) |
Mar 21, 2016 | 88.82 | 92.71 | 86.53 | 87.68 | 30,345 | -0.70(-0.79%) |
Mar 18, 2016 | 88.80 | 90.21 | 88.06 | 88.38 | 20,857 | +0.15(+0.16%) |
Mar 17, 2016 | 88.50 | 88.50 | 85.51 | 88.23 | 28,776 | -0.25(-0.29%) |
Mar 16, 2016 | 86.41 | 88.99 | 85.76 | 88.48 | 20,499 | +2.50(+2.91%) |
Mar 15, 2016 | 88.48 | 88.58 | 84.74 | 85.98 | 34,862 | -2.45(-2.77%) |
Mar 14, 2016 | 85.99 | 89.76 | 84.46 | 88.42 | 21,853 | +3.03(+3.55%) |
Mar 11, 2016 | 83.85 | 85.68 | 82.48 | 85.40 | 16,381 | +2.53(+3.06%) |
Mar 10, 2016 | 83.57 | 87.22 | 82.52 | 82.86 | 8,124 | -1.85(-2.19%) |
Mar 09, 2016 | 83.52 | 86.00 | 83.02 | 84.72 | 3,687 | +0.65(+0.77%) |
Mar 08, 2016 | 84.17 | 87.34 | 83.46 | 84.07 | 6,262 | -2.69(-3.10%) |
Mar 07, 2016 | 83.31 | 87.34 | 83.31 | 86.75 | 6,203 | +2.92(+3.48%) |
Mar 04, 2016 | 84.41 | 84.41 | 84.29 | 83.83 | 7,153 | +0.36(+0.43%) |
Mar 03, 2016 | 82.90 | 85.24 | 82.01 | 83.47 | 5,633 | +0.96(+1.16%) |
Mar 02, 2016 | 85.69 | 85.69 | 81.68 | 82.51 | 12,175 | -3.34(-3.89%) |
Mar 01, 2016 | 89.08 | 89.08 | 84.52 | 85.85 | 21,581 | -1.47(-1.68%) |
Feb 29, 2016 | 88.42 | 90.15 | 86.46 | 87.32 | 33,115 | -1.82(-2.05%) |
Feb 26, 2016 | 88.12 | 90.67 | 85.48 | 89.14 | 9,060 | +1.95(+2.24%) |
Feb 25, 2016 | 86.76 | 90.82 | 86.76 | 87.19 | 5,694 | -0.35(-0.40%) |
Feb 24, 2016 | 92.76 | 92.76 | 86.70 | 87.54 | 10,896 | -5.08(-5.48%) |
Feb 23, 2016 | 95.42 | 95.45 | 92.61 | 92.62 | 13,216 | -2.67(-2.81%) |
Feb 22, 2016 | 95.35 | 97.07 | 94.63 | 95.29 | 21,392 | +0.02(+0.02%) |
Feb 19, 2016 | 91.23 | 96.13 | 90.56 | 95.27 | 21,816 | +3.72(+4.06%) |
Feb 18, 2016 | 87.11 | 92.95 | 87.11 | 91.55 | 16,432 | +4.74(+5.46%) |
Feb 17, 2016 | 82.29 | 87.47 | 81.66 | 86.81 | 9,789 | +5.44(+6.69%) |
Feb 16, 2016 | 79.76 | 82.03 | 78.66 | 81.37 | 11,913 | +1.56(+1.95%) |
Feb 12, 2016 | 77.29 | 79.81 | 79.81 | 79.81 | 3,200 | +1.94(+2.49%) |
Feb 11, 2016 | 77.76 | 78.45 | 77.49 | 77.87 | 5,788 | -0.12(-0.15%) |
Feb 10, 2016 | 77.64 | 78.97 | 74.59 | 77.99 | 17,692 | +2.30(+3.03%) |
Feb 09, 2016 | 78.19 | 78.19 | 75.65 | 75.69 | 6,082 | -2.43(-3.11%) |
Feb 08, 2016 | 78.67 | 79.85 | 76.44 | 78.13 | 16,486 | -1.79(-2.24%) |
Feb 05, 2016 | 89.01 | 89.01 | 79.19 | 79.91 | 10,218 | -8.40(-9.52%) |
Feb 04, 2016 | 94.51 | 96.38 | 88.32 | 88.32 | 15,511 | -7.10(-7.44%) |
Feb 03, 2016 | 99.44 | 99.44 | 93.73 | 95.42 | 21,788 | -2.53(-2.58%) |
Feb 02, 2016 | 97.06 | 100.41 | 92.21 | 97.94 | 16,811 | -2.27(-2.26%) |