Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 92.46 | 93.49 | 92.19 | 93.40 | 929,224 | +0.86(+0.93%) |
Apr 28, 2016 | 89.39 | 92.55 | 89.38 | 92.54 | 1,227,566 | +5.56(+6.39%) |
Apr 27, 2016 | 86.99 | 87.49 | 85.86 | 86.98 | 1,055,127 | -0.07(-0.08%) |
Apr 26, 2016 | 86.79 | 87.65 | 86.73 | 87.05 | 547,497 | +0.37(+0.43%) |
Apr 25, 2016 | 85.93 | 86.81 | 85.93 | 86.68 | 340,774 | +0.64(+0.75%) |
Apr 22, 2016 | 84.95 | 86.11 | 84.59 | 86.04 | 608,952 | +1.03(+1.21%) |
Apr 21, 2016 | 86.56 | 86.56 | 84.85 | 85.01 | 467,314 | -1.49(-1.72%) |
Apr 20, 2016 | 87.21 | 87.59 | 86.41 | 86.49 | 709,180 | -0.84(-0.97%) |
Apr 19, 2016 | 87.60 | 88.01 | 87.04 | 87.34 | 591,746 | +0.09(+0.10%) |
Apr 18, 2016 | 87.15 | 87.64 | 86.63 | 87.25 | 779,381 | +0.09(+0.10%) |
Apr 15, 2016 | 86.13 | 87.49 | 86.02 | 87.16 | 820,020 | +0.68(+0.79%) |
Apr 14, 2016 | 88.37 | 88.54 | 86.43 | 86.48 | 940,397 | -1.77(-2.00%) |
Apr 13, 2016 | 89.75 | 89.83 | 87.93 | 88.24 | 670,309 | -1.21(-1.35%) |
Apr 12, 2016 | 88.82 | 89.75 | 88.39 | 89.45 | 344,584 | +0.85(+0.96%) |
Apr 11, 2016 | 89.62 | 89.88 | 88.49 | 88.60 | 423,848 | -0.47(-0.53%) |
Apr 08, 2016 | 88.08 | 89.50 | 87.97 | 89.07 | 574,034 | +1.39(+1.58%) |
Apr 07, 2016 | 87.26 | 87.81 | 86.77 | 87.68 | 690,485 | -0.15(-0.17%) |
Apr 06, 2016 | 87.84 | 88.13 | 87.02 | 87.83 | 637,199 | -0.19(-0.21%) |
Apr 05, 2016 | 88.52 | 88.52 | 87.30 | 88.02 | 970,818 | -0.88(-0.99%) |
Apr 04, 2016 | 89.35 | 89.35 | 88.29 | 88.89 | 556,711 | -0.31(-0.35%) |
Apr 01, 2016 | 86.14 | 89.27 | 85.89 | 89.20 | 940,331 | +2.54(+2.93%) |
Mar 31, 2016 | 87.64 | 87.64 | 86.22 | 86.66 | 952,955 | -0.82(-0.94%) |
Mar 30, 2016 | 87.12 | 87.63 | 86.82 | 87.48 | 640,169 | +0.91(+1.05%) |
Mar 29, 2016 | 85.57 | 86.78 | 85.57 | 86.57 | 700,182 | +1.01(+1.19%) |
Mar 28, 2016 | 85.03 | 85.58 | 84.71 | 85.56 | 844,277 | +0.87(+1.03%) |
Mar 24, 2016 | 84.58 | 84.69 | 84.69 | 84.69 | 435,357 | -0.06(-0.07%) |
Mar 23, 2016 | 84.76 | 85.12 | 84.19 | 84.74 | 667,561 | -0.02(-0.03%) |
Mar 22, 2016 | 85.94 | 85.94 | 84.64 | 84.77 | 609,300 | -1.26(-1.47%) |
Mar 21, 2016 | 86.32 | 86.48 | 85.66 | 86.03 | 528,684 | -0.22(-0.25%) |
Mar 18, 2016 | 86.56 | 87.07 | 86.25 | 86.25 | 825,140 | -0.57(-0.66%) |
Mar 17, 2016 | 86.30 | 87.05 | 85.91 | 86.82 | 681,134 | +0.72(+0.84%) |
Mar 16, 2016 | 85.39 | 86.39 | 84.69 | 86.10 | 707,372 | +0.71(+0.83%) |
Mar 15, 2016 | 84.85 | 85.64 | 84.85 | 85.39 | 286,893 | +0.16(+0.19%) |
Mar 14, 2016 | 85.73 | 85.79 | 84.59 | 85.23 | 581,496 | -0.71(-0.83%) |
Mar 11, 2016 | 86.73 | 87.19 | 85.51 | 85.94 | 424,747 | -0.37(-0.43%) |
Mar 10, 2016 | 86.36 | 86.68 | 84.89 | 86.31 | 469,459 | +0.33(+0.39%) |
Mar 09, 2016 | 85.35 | 86.04 | 84.92 | 85.98 | 396,984 | +0.93(+1.09%) |
Mar 08, 2016 | 85.23 | 85.55 | 84.56 | 85.05 | 376,989 | -0.39(-0.45%) |
Mar 07, 2016 | 85.32 | 86.24 | 85.10 | 85.44 | 472,194 | -0.66(-0.77%) |
Mar 04, 2016 | 84.68 | 87.03 | 84.68 | 86.10 | 695,143 | +1.30(+1.53%) |
Mar 03, 2016 | 83.85 | 84.93 | 83.48 | 84.80 | 536,650 | +1.16(+1.39%) |
Mar 02, 2016 | 81.70 | 83.73 | 81.00 | 83.64 | 647,922 | +1.70(+2.07%) |
Mar 01, 2016 | 82.50 | 83.04 | 81.58 | 81.94 | 671,866 | +0.15(+0.18%) |
Feb 29, 2016 | 82.18 | 82.82 | 81.68 | 81.79 | 507,351 | -0.58(-0.71%) |
Feb 26, 2016 | 83.17 | 83.51 | 82.02 | 82.37 | 379,233 | -0.57(-0.69%) |
Feb 25, 2016 | 82.39 | 83.26 | 81.68 | 82.95 | 527,012 | +0.81(+0.98%) |
Feb 24, 2016 | 81.07 | 82.48 | 80.36 | 82.14 | 452,186 | +0.63(+0.77%) |
Feb 23, 2016 | 82.30 | 82.63 | 81.42 | 81.51 | 494,303 | -0.99(-1.20%) |
Feb 22, 2016 | 82.27 | 82.85 | 81.86 | 82.50 | 591,781 | +0.53(+0.64%) |
Feb 19, 2016 | 81.93 | 82.35 | 81.21 | 81.97 | 532,442 | -0.40(-0.49%) |
Feb 18, 2016 | 81.73 | 83.07 | 81.01 | 82.37 | 628,332 | +0.87(+1.07%) |
Feb 17, 2016 | 80.16 | 81.61 | 80.14 | 81.50 | 589,748 | +1.80(+2.26%) |
Feb 16, 2016 | 79.34 | 80.14 | 78.83 | 79.70 | 796,430 | +1.20(+1.52%) |
Feb 12, 2016 | 79.64 | 78.50 | 78.50 | 78.50 | 1,607,900 | -1.03(-1.29%) |
Feb 11, 2016 | 79.64 | 80.16 | 79.01 | 79.53 | 828,788 | -1.50(-1.85%) |
Feb 10, 2016 | 83.22 | 83.85 | 80.81 | 81.03 | 899,787 | -2.19(-2.63%) |
Feb 09, 2016 | 81.45 | 83.59 | 81.45 | 83.22 | 767,376 | +0.71(+0.86%) |
Feb 08, 2016 | 80.64 | 82.53 | 80.22 | 82.51 | 679,918 | +1.42(+1.75%) |
Feb 05, 2016 | 80.13 | 81.60 | 79.94 | 81.09 | 533,051 | +0.94(+1.17%) |
Feb 04, 2016 | 80.86 | 81.20 | 79.41 | 80.15 | 706,995 | -0.86(-1.06%) |
Feb 03, 2016 | 81.38 | 81.49 | 80.19 | 81.01 | 569,022 | +0.23(+0.29%) |
Feb 02, 2016 | 80.62 | 81.43 | 80.33 | 80.77 | 451,934 | -0.69(-0.85%) |