Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.31 | 93.51 | 92.71 | 93.34 | 52,925 | +0.04(+0.04%) |
Apr 28, 2016 | 93.13 | 94.02 | 93.13 | 93.30 | 91,459 | -0.17(-0.19%) |
Apr 27, 2016 | 93.36 | 93.67 | 92.80 | 93.47 | 41,212 | +0.26(+0.28%) |
Apr 26, 2016 | 93.25 | 93.57 | 92.99 | 93.21 | 29,129 | +0.06(+0.06%) |
Apr 25, 2016 | 92.70 | 93.25 | 92.61 | 93.16 | 151,021 | +0.22(+0.23%) |
Apr 22, 2016 | 92.41 | 92.94 | 92.15 | 92.94 | 34,293 | +0.41(+0.44%) |
Apr 21, 2016 | 93.76 | 93.76 | 92.53 | 92.53 | 52,475 | -1.06(-1.13%) |
Apr 20, 2016 | 94.22 | 94.22 | 93.57 | 93.59 | 43,445 | -0.97(-1.02%) |
Apr 19, 2016 | 94.46 | 94.56 | 94.31 | 94.56 | 45,854 | +0.17(+0.18%) |
Apr 18, 2016 | 93.86 | 94.48 | 93.81 | 94.39 | 35,506 | +0.50(+0.53%) |
Apr 15, 2016 | 93.58 | 93.90 | 93.49 | 93.89 | 26,878 | +0.43(+0.46%) |
Apr 14, 2016 | 93.89 | 94.03 | 93.46 | 93.46 | 34,865 | -0.39(-0.42%) |
Apr 13, 2016 | 94.03 | 94.26 | 93.45 | 93.85 | 88,222 | +0.03(+0.04%) |
Apr 12, 2016 | 93.31 | 93.92 | 93.22 | 93.81 | 39,569 | +0.60(+0.64%) |
Apr 11, 2016 | 93.98 | 94.25 | 93.21 | 93.21 | 54,009 | -0.57(-0.60%) |
Apr 08, 2016 | 93.73 | 94.02 | 93.58 | 93.78 | 40,620 | +0.29(+0.31%) |
Apr 07, 2016 | 93.96 | 94.04 | 93.05 | 93.49 | 59,240 | -0.73(-0.78%) |
Apr 06, 2016 | 93.52 | 94.26 | 93.32 | 94.22 | 225,690 | +0.72(+0.77%) |
Apr 05, 2016 | 93.55 | 93.74 | 93.27 | 93.51 | 247,263 | -0.50(-0.53%) |
Apr 04, 2016 | 94.58 | 94.58 | 93.72 | 94.01 | 106,658 | -0.63(-0.66%) |
Apr 01, 2016 | 93.36 | 94.63 | 93.33 | 94.63 | 972,096 | +0.82(+0.87%) |
Mar 31, 2016 | 93.91 | 94.09 | 93.73 | 93.81 | 59,809 | -0.12(-0.12%) |
Mar 30, 2016 | 93.94 | 94.13 | 93.84 | 93.93 | 111,224 | +0.35(+0.37%) |
Mar 29, 2016 | 92.71 | 93.58 | 92.70 | 93.58 | 31,181 | +0.97(+1.04%) |
Mar 28, 2016 | 92.52 | 92.90 | 92.46 | 92.61 | 29,380 | +0.35(+0.38%) |
Mar 24, 2016 | 92.00 | 92.26 | 92.26 | 92.26 | 34,668 | -0.12(-0.13%) |
Mar 23, 2016 | 92.43 | 92.88 | 92.36 | 92.38 | 29,318 | -0.41(-0.44%) |
Mar 22, 2016 | 93.28 | 93.28 | 92.70 | 92.79 | 34,283 | -0.68(-0.73%) |
Mar 21, 2016 | 93.21 | 93.72 | 93.21 | 93.47 | 52,714 | +0.14(+0.15%) |
Mar 18, 2016 | 93.63 | 93.63 | 93.22 | 93.32 | 122,501 | -0.12(-0.12%) |
Mar 17, 2016 | 92.35 | 93.53 | 92.35 | 93.44 | 160,070 | +0.95(+1.02%) |
Mar 16, 2016 | 91.64 | 92.52 | 91.56 | 92.49 | 48,373 | +0.45(+0.49%) |
Mar 15, 2016 | 91.54 | 92.05 | 91.52 | 92.05 | 41,657 | +0.02(+0.03%) |
Mar 14, 2016 | 91.81 | 92.08 | 91.73 | 92.02 | 35,043 | +0.00(+0.00%) |
Mar 11, 2016 | 91.77 | 92.06 | 91.62 | 92.02 | 106,217 | +0.72(+0.79%) |
Mar 10, 2016 | 91.49 | 91.68 | 90.45 | 91.30 | 59,244 | +0.15(+0.16%) |
Mar 09, 2016 | 91.04 | 91.22 | 90.78 | 91.15 | 38,821 | +0.52(+0.58%) |
Mar 08, 2016 | 90.63 | 91.14 | 90.45 | 90.63 | 29,439 | -0.32(-0.35%) |
Mar 07, 2016 | 91.25 | 91.35 | 90.78 | 90.94 | 130,120 | -0.61(-0.67%) |
Mar 04, 2016 | 90.93 | 91.74 | 90.90 | 91.56 | 41,275 | +0.47(+0.52%) |
Mar 03, 2016 | 90.26 | 91.09 | 90.10 | 91.09 | 31,458 | +0.80(+0.88%) |
Mar 02, 2016 | 89.74 | 90.29 | 89.43 | 90.29 | 27,984 | +0.31(+0.34%) |
Mar 01, 2016 | 89.37 | 90.05 | 89.33 | 89.98 | 929,485 | +1.26(+1.42%) |
Feb 29, 2016 | 89.09 | 89.58 | 88.67 | 88.72 | 48,686 | -0.38(-0.43%) |
Feb 26, 2016 | 90.11 | 90.11 | 88.94 | 89.10 | 52,934 | -0.74(-0.82%) |
Feb 25, 2016 | 88.66 | 89.84 | 88.66 | 89.84 | 44,296 | +1.34(+1.51%) |
Feb 24, 2016 | 87.64 | 88.56 | 87.15 | 88.51 | 32,501 | +0.21(+0.23%) |
Feb 23, 2016 | 88.33 | 88.63 | 88.22 | 88.30 | 43,806 | -0.29(-0.33%) |
Feb 22, 2016 | 88.17 | 88.68 | 88.17 | 88.59 | 30,956 | +0.92(+1.05%) |
Feb 19, 2016 | 87.35 | 87.67 | 86.91 | 87.67 | 84,904 | -0.03(-0.04%) |
Feb 18, 2016 | 87.88 | 87.91 | 87.38 | 87.70 | 77,240 | -0.14(-0.16%) |
Feb 17, 2016 | 87.06 | 88.03 | 87.03 | 87.84 | 39,341 | +1.18(+1.36%) |
Feb 16, 2016 | 86.31 | 86.67 | 85.86 | 86.67 | 41,712 | +1.20(+1.41%) |
Feb 12, 2016 | 84.77 | 85.46 | 85.46 | 85.46 | 37,986 | +1.29(+1.53%) |
Feb 11, 2016 | 84.22 | 84.58 | 83.67 | 84.18 | 118,012 | -1.07(-1.25%) |
Feb 10, 2016 | 85.68 | 86.08 | 85.16 | 85.25 | 37,614 | +0.02(+0.03%) |
Feb 09, 2016 | 84.14 | 85.69 | 84.11 | 85.22 | 44,072 | +0.42(+0.50%) |
Feb 08, 2016 | 84.68 | 85.04 | 83.96 | 84.80 | 43,486 | -0.59(-0.69%) |
Feb 05, 2016 | 86.14 | 86.27 | 85.15 | 85.39 | 85,449 | -0.79(-0.91%) |
Feb 04, 2016 | 86.53 | 86.66 | 85.84 | 86.18 | 38,912 | -0.76(-0.88%) |
Feb 03, 2016 | 87.25 | 87.36 | 85.94 | 86.94 | 82,524 | -0.11(-0.12%) |
Feb 02, 2016 | 87.69 | 87.69 | 86.81 | 87.05 | 185,030 | -1.17(-1.33%) |