Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 87.02 | 89.48 | 86.15 | 89.39 | 1,240,115 | +2.30(+2.65%) |
Apr 28, 2016 | 86.98 | 88.43 | 85.24 | 87.08 | 1,607,597 | -0.89(-1.01%) |
Apr 27, 2016 | 87.12 | 88.43 | 86.49 | 87.97 | 1,188,555 | +0.88(+1.01%) |
Apr 26, 2016 | 86.65 | 87.49 | 86.15 | 87.09 | 888,474 | -0.08(-0.10%) |
Apr 25, 2016 | 88.17 | 88.27 | 86.74 | 87.18 | 739,465 | -0.64(-0.73%) |
Apr 22, 2016 | 87.85 | 88.50 | 87.10 | 87.81 | 676,476 | -0.16(-0.18%) |
Apr 21, 2016 | 88.25 | 89.07 | 87.87 | 87.97 | 690,046 | -0.10(-0.11%) |
Apr 20, 2016 | 87.69 | 88.41 | 87.05 | 88.07 | 727,902 | +0.49(+0.56%) |
Apr 19, 2016 | 88.09 | 88.40 | 87.20 | 87.58 | 1,017,509 | -0.43(-0.49%) |
Apr 18, 2016 | 87.17 | 88.08 | 86.96 | 88.01 | 466,297 | +0.79(+0.90%) |
Apr 15, 2016 | 86.37 | 87.34 | 85.85 | 87.22 | 493,642 | +0.65(+0.76%) |
Apr 14, 2016 | 87.08 | 87.51 | 86.43 | 86.57 | 551,290 | -0.56(-0.64%) |
Apr 13, 2016 | 86.49 | 87.37 | 86.34 | 87.13 | 546,359 | +1.18(+1.37%) |
Apr 12, 2016 | 85.84 | 86.31 | 84.35 | 85.95 | 736,769 | +0.05(+0.06%) |
Apr 11, 2016 | 85.91 | 86.46 | 85.29 | 85.89 | 738,777 | +0.16(+0.19%) |
Apr 08, 2016 | 87.16 | 87.16 | 84.80 | 85.74 | 603,651 | -1.26(-1.44%) |
Apr 07, 2016 | 87.21 | 88.29 | 86.51 | 86.99 | 1,034,040 | -0.16(-0.18%) |
Apr 06, 2016 | 85.66 | 87.29 | 85.10 | 87.15 | 915,231 | +1.87(+2.19%) |
Apr 05, 2016 | 86.41 | 86.41 | 83.98 | 85.28 | 1,444,974 | -1.41(-1.62%) |
Apr 04, 2016 | 87.67 | 88.11 | 86.26 | 86.69 | 786,404 | -1.19(-1.35%) |
Apr 01, 2016 | 87.91 | 88.62 | 87.16 | 87.88 | 577,353 | -0.43(-0.48%) |
Mar 31, 2016 | 87.69 | 88.77 | 87.40 | 88.31 | 988,088 | +0.55(+0.63%) |
Mar 30, 2016 | 86.88 | 88.17 | 86.13 | 87.76 | 685,235 | +0.93(+1.07%) |
Mar 29, 2016 | 86.72 | 87.61 | 86.01 | 86.83 | 1,228,944 | +0.19(+0.22%) |
Mar 28, 2016 | 84.93 | 87.39 | 84.52 | 86.63 | 768,566 | +1.78(+2.10%) |
Mar 24, 2016 | 84.53 | 84.85 | 84.85 | 84.85 | 700,836 | +0.22(+0.26%) |
Mar 23, 2016 | 85.59 | 85.53 | 84.44 | 84.63 | 683,744 | -0.96(-1.13%) |
Mar 22, 2016 | 86.57 | 86.88 | 85.32 | 85.59 | 811,881 | -0.63(-0.73%) |
Mar 21, 2016 | 85.69 | 86.80 | 85.69 | 86.22 | 896,176 | +0.65(+0.76%) |
Mar 18, 2016 | 85.28 | 86.95 | 84.92 | 85.57 | 1,015,090 | -0.68(-0.79%) |
Mar 17, 2016 | 85.35 | 87.70 | 85.22 | 86.25 | 1,567,329 | +0.70(+0.82%) |
Mar 16, 2016 | 85.58 | 86.06 | 84.91 | 85.54 | 977,057 | -0.04(-0.05%) |
Mar 15, 2016 | 85.96 | 86.44 | 85.17 | 85.58 | 879,369 | -0.08(-0.10%) |
Mar 14, 2016 | 84.91 | 86.48 | 84.64 | 85.67 | 863,259 | +0.72(+0.85%) |
Mar 11, 2016 | 85.09 | 85.58 | 84.39 | 84.95 | 517,660 | +0.73(+0.87%) |
Mar 10, 2016 | 84.90 | 85.26 | 83.36 | 84.22 | 749,533 | -0.22(-0.26%) |
Mar 09, 2016 | 85.34 | 85.67 | 84.22 | 84.44 | 451,785 | -0.29(-0.35%) |
Mar 08, 2016 | 85.26 | 85.77 | 84.68 | 84.73 | 579,966 | -0.63(-0.74%) |
Mar 07, 2016 | 86.02 | 86.43 | 85.00 | 85.36 | 626,204 | -0.68(-0.80%) |
Mar 04, 2016 | 85.79 | 86.27 | 85.28 | 86.05 | 798,422 | +0.24(+0.28%) |
Mar 03, 2016 | 85.84 | 86.34 | 84.78 | 85.81 | 783,126 | -0.36(-0.42%) |
Mar 02, 2016 | 85.06 | 86.20 | 84.40 | 86.17 | 905,944 | +0.45(+0.53%) |
Mar 01, 2016 | 85.28 | 86.09 | 84.24 | 85.72 | 1,320,091 | +0.83(+0.97%) |
Feb 29, 2016 | 84.18 | 86.20 | 83.53 | 84.89 | 1,558,143 | +0.53(+0.62%) |
Feb 26, 2016 | 83.28 | 84.67 | 82.46 | 84.36 | 1,587,581 | +1.30(+1.57%) |
Feb 25, 2016 | 78.42 | 83.31 | 77.71 | 83.06 | 5,235,600 | +9.40(+12.76%) |
Feb 24, 2016 | 73.24 | 74.06 | 72.67 | 73.66 | 1,557,654 | +0.19(+0.26%) |
Feb 23, 2016 | 73.85 | 74.51 | 72.69 | 73.47 | 1,743,489 | -0.37(-0.50%) |
Feb 22, 2016 | 73.45 | 74.12 | 73.37 | 73.84 | 2,845,152 | +0.78(+1.06%) |
Feb 19, 2016 | 74.89 | 75.17 | 72.88 | 73.06 | 1,529,605 | -3.07(-4.03%) |
Feb 18, 2016 | 75.52 | 76.51 | 75.15 | 76.13 | 654,793 | +0.21(+0.28%) |
Feb 17, 2016 | 76.10 | 77.05 | 75.62 | 75.92 | 765,904 | +0.19(+0.25%) |
Feb 16, 2016 | 73.28 | 76.12 | 72.81 | 75.73 | 833,921 | +3.37(+4.65%) |
Feb 12, 2016 | 71.23 | 72.36 | 72.36 | 72.36 | 1,316,336 | +2.06(+2.93%) |
Feb 11, 2016 | 70.61 | 71.13 | 69.70 | 70.30 | 1,524,037 | -0.73(-1.03%) |
Feb 10, 2016 | 71.98 | 72.64 | 70.96 | 71.03 | 920,433 | -0.64(-0.90%) |
Feb 09, 2016 | 73.09 | 73.34 | 70.74 | 71.67 | 1,813,767 | -2.34(-3.16%) |
Feb 08, 2016 | 75.32 | 75.32 | 73.09 | 74.01 | 1,235,964 | -2.32(-3.04%) |
Feb 05, 2016 | 78.76 | 79.48 | 75.78 | 76.34 | 1,514,488 | -2.82(-3.57%) |
Feb 04, 2016 | 80.44 | 80.44 | 78.92 | 79.16 | 1,006,717 | -1.90(-2.35%) |
Feb 03, 2016 | 82.61 | 82.74 | 79.79 | 81.06 | 949,679 | -1.03(-1.25%) |
Feb 02, 2016 | 82.18 | 83.47 | 81.70 | 82.09 | 1,150,675 | -0.11(-0.13%) |