Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 88.49 | 88.75 | 87.57 | 88.27 | 431,354 | -0.44(-0.50%) |
Apr 28, 2016 | 89.27 | 89.77 | 88.56 | 88.71 | 225,586 | -0.88(-0.98%) |
Apr 27, 2016 | 89.09 | 89.74 | 88.90 | 89.59 | 274,474 | +0.53(+0.59%) |
Apr 26, 2016 | 88.39 | 89.10 | 88.25 | 89.07 | 245,072 | +1.03(+1.17%) |
Apr 25, 2016 | 88.48 | 88.51 | 87.68 | 88.04 | 1,154,352 | -0.61(-0.69%) |
Apr 22, 2016 | 87.77 | 88.74 | 87.73 | 88.65 | 347,323 | +0.99(+1.13%) |
Apr 21, 2016 | 88.56 | 88.70 | 87.55 | 87.66 | 210,783 | -0.85(-0.96%) |
Apr 20, 2016 | 88.47 | 88.94 | 88.08 | 88.51 | 316,874 | -0.01(-0.01%) |
Apr 19, 2016 | 88.20 | 88.93 | 88.11 | 88.52 | 368,531 | +0.48(+0.54%) |
Apr 18, 2016 | 87.16 | 88.09 | 87.07 | 88.04 | 238,035 | +0.42(+0.48%) |
Apr 15, 2016 | 87.16 | 87.69 | 87.11 | 87.62 | 218,361 | +0.29(+0.33%) |
Apr 14, 2016 | 87.49 | 87.65 | 87.16 | 87.33 | 219,234 | -0.22(-0.25%) |
Apr 13, 2016 | 86.54 | 87.59 | 86.43 | 87.55 | 333,676 | +1.50(+1.75%) |
Apr 12, 2016 | 85.03 | 86.18 | 84.94 | 86.05 | 294,736 | +1.10(+1.30%) |
Apr 11, 2016 | 85.40 | 86.00 | 84.94 | 84.94 | 174,163 | +0.00(+0.00%) |
Apr 08, 2016 | 85.08 | 85.57 | 84.67 | 84.94 | 153,131 | +0.64(+0.75%) |
Apr 07, 2016 | 84.94 | 85.16 | 83.91 | 84.31 | 213,322 | -1.07(-1.25%) |
Apr 06, 2016 | 84.85 | 85.42 | 84.44 | 85.38 | 236,350 | +0.64(+0.76%) |
Apr 05, 2016 | 85.08 | 85.38 | 84.66 | 84.73 | 644,217 | -0.97(-1.13%) |
Apr 04, 2016 | 86.46 | 86.58 | 85.63 | 85.70 | 345,442 | -0.87(-1.00%) |
Apr 01, 2016 | 85.70 | 86.63 | 85.46 | 86.57 | 416,267 | +0.11(+0.13%) |
Mar 31, 2016 | 86.40 | 86.68 | 86.25 | 86.46 | 213,675 | +0.10(+0.12%) |
Mar 30, 2016 | 86.75 | 86.90 | 86.15 | 86.35 | 275,706 | +0.03(+0.04%) |
Mar 29, 2016 | 84.44 | 86.32 | 84.19 | 86.32 | 184,230 | +1.62(+1.91%) |
Mar 28, 2016 | 84.78 | 84.93 | 84.14 | 84.70 | 228,849 | +0.13(+0.15%) |
Mar 24, 2016 | 83.82 | 84.57 | 84.57 | 84.57 | 326,184 | +0.20(+0.23%) |
Mar 23, 2016 | 85.43 | 85.43 | 84.34 | 84.38 | 451,013 | -1.32(-1.54%) |
Mar 22, 2016 | 85.35 | 85.95 | 84.99 | 85.70 | 257,464 | +0.02(+0.02%) |
Mar 21, 2016 | 85.76 | 86.05 | 85.39 | 85.68 | 874,792 | -0.13(-0.15%) |
Mar 18, 2016 | 85.47 | 86.15 | 85.41 | 85.81 | 330,680 | +0.44(+0.52%) |
Mar 17, 2016 | 83.93 | 85.58 | 83.74 | 85.37 | 303,541 | +1.32(+1.56%) |
Mar 16, 2016 | 82.98 | 84.18 | 82.74 | 84.05 | 215,251 | +0.87(+1.05%) |
Mar 15, 2016 | 83.37 | 83.40 | 82.87 | 83.18 | 218,918 | -0.73(-0.87%) |
Mar 14, 2016 | 83.80 | 84.16 | 83.48 | 83.91 | 178,639 | -0.32(-0.38%) |
Mar 11, 2016 | 83.38 | 84.32 | 83.38 | 84.23 | 229,523 | +1.57(+1.90%) |
Mar 10, 2016 | 83.21 | 83.33 | 81.83 | 82.66 | 194,948 | -0.20(-0.24%) |
Mar 09, 2016 | 82.84 | 83.07 | 82.37 | 82.86 | 178,493 | +0.45(+0.54%) |
Mar 08, 2016 | 83.79 | 83.79 | 82.36 | 82.42 | 306,013 | -1.78(-2.12%) |
Mar 07, 2016 | 83.22 | 84.22 | 82.99 | 84.20 | 319,777 | +0.68(+0.82%) |
Mar 04, 2016 | 83.05 | 83.93 | 82.79 | 83.51 | 311,375 | +0.63(+0.75%) |
Mar 03, 2016 | 81.87 | 82.95 | 81.74 | 82.89 | 360,229 | +1.03(+1.26%) |
Mar 02, 2016 | 80.82 | 81.87 | 80.68 | 81.86 | 234,581 | +0.97(+1.20%) |
Mar 01, 2016 | 79.99 | 80.89 | 79.57 | 80.89 | 181,776 | +1.52(+1.92%) |
Feb 29, 2016 | 79.52 | 80.20 | 79.35 | 79.36 | 190,570 | -0.10(-0.13%) |
Feb 26, 2016 | 79.51 | 79.83 | 79.20 | 79.46 | 199,641 | +0.41(+0.52%) |
Feb 25, 2016 | 78.50 | 79.08 | 78.16 | 79.05 | 198,019 | +0.76(+0.97%) |
Feb 24, 2016 | 76.95 | 78.42 | 76.49 | 78.29 | 207,214 | +0.61(+0.78%) |
Feb 23, 2016 | 78.24 | 78.42 | 77.67 | 77.68 | 342,395 | -0.77(-0.98%) |
Feb 22, 2016 | 78.11 | 78.64 | 77.97 | 78.45 | 354,924 | +1.09(+1.41%) |
Feb 19, 2016 | 77.06 | 77.41 | 76.62 | 77.36 | 397,507 | -0.04(-0.05%) |
Feb 18, 2016 | 77.73 | 77.73 | 77.09 | 77.40 | 250,869 | -0.12(-0.15%) |
Feb 17, 2016 | 76.94 | 77.95 | 76.85 | 77.52 | 342,452 | +1.09(+1.43%) |
Feb 16, 2016 | 75.75 | 76.49 | 75.19 | 76.43 | 461,089 | +1.46(+1.95%) |
Feb 12, 2016 | 74.27 | 74.97 | 74.97 | 74.97 | 438,932 | +1.41(+1.92%) |
Feb 11, 2016 | 73.72 | 74.15 | 72.92 | 73.56 | 523,663 | -1.13(-1.52%) |
Feb 10, 2016 | 75.14 | 76.01 | 74.63 | 74.69 | 337,307 | -0.03(-0.03%) |
Feb 09, 2016 | 74.06 | 75.15 | 74.05 | 74.71 | 374,149 | -0.36(-0.47%) |
Feb 08, 2016 | 75.38 | 75.44 | 74.00 | 75.07 | 797,927 | -1.10(-1.44%) |
Feb 05, 2016 | 77.25 | 77.46 | 76.12 | 76.17 | 393,204 | -1.44(-1.85%) |
Feb 04, 2016 | 76.81 | 78.40 | 76.81 | 77.60 | 261,484 | +0.61(+0.79%) |
Feb 03, 2016 | 77.03 | 77.19 | 75.16 | 77.00 | 586,410 | +0.56(+0.73%) |
Feb 02, 2016 | 77.34 | 77.36 | 76.17 | 76.44 | 483,396 | -1.62(-2.08%) |