Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.64 | 104.64 | 103.15 | 103.47 | 7,673,664 | -1.17(-1.12%) |
Apr 28, 2016 | 104.59 | 105.40 | 104.24 | 104.64 | 4,139,211 | -0.31(-0.30%) |
Apr 27, 2016 | 104.65 | 105.16 | 104.52 | 104.95 | 5,422,910 | +0.48(+0.46%) |
Apr 26, 2016 | 104.23 | 104.98 | 103.91 | 104.46 | 4,990,504 | +0.20(+0.20%) |
Apr 25, 2016 | 102.31 | 104.32 | 102.26 | 104.26 | 8,532,235 | +1.60(+1.56%) |
Apr 22, 2016 | 104.84 | 105.03 | 102.54 | 102.66 | 11,383,196 | -0.24(-0.23%) |
Apr 21, 2016 | 105.15 | 105.27 | 102.74 | 102.89 | 9,710,998 | -2.26(-2.15%) |
Apr 20, 2016 | 105.77 | 106.17 | 105.12 | 105.15 | 6,120,317 | -0.25(-0.24%) |
Apr 19, 2016 | 105.45 | 105.81 | 104.80 | 105.41 | 5,630,716 | +0.01(+0.01%) |
Apr 18, 2016 | 104.52 | 105.45 | 104.44 | 105.40 | 5,532,215 | +0.88(+0.84%) |
Apr 15, 2016 | 103.95 | 104.73 | 103.85 | 104.52 | 3,794,441 | +0.22(+0.21%) |
Apr 14, 2016 | 104.00 | 104.78 | 103.92 | 104.30 | 5,910,196 | +0.51(+0.49%) |
Apr 13, 2016 | 104.46 | 104.63 | 103.13 | 103.79 | 6,094,274 | -0.59(-0.56%) |
Apr 12, 2016 | 104.77 | 104.93 | 103.79 | 104.38 | 6,371,015 | +0.04(+0.04%) |
Apr 11, 2016 | 104.99 | 105.27 | 104.25 | 104.34 | 8,525,441 | -0.33(-0.31%) |
Apr 08, 2016 | 104.93 | 105.31 | 104.11 | 104.67 | 4,432,379 | -0.15(-0.14%) |
Apr 07, 2016 | 104.19 | 105.12 | 103.90 | 104.82 | 5,771,179 | +0.51(+0.49%) |
Apr 06, 2016 | 104.27 | 104.45 | 103.75 | 104.31 | 6,870,501 | +0.11(+0.11%) |
Apr 05, 2016 | 103.75 | 104.52 | 103.39 | 104.19 | 7,680,172 | -0.16(-0.15%) |
Apr 04, 2016 | 103.92 | 104.59 | 103.79 | 104.35 | 5,183,017 | +0.45(+0.43%) |
Apr 01, 2016 | 102.40 | 104.20 | 102.14 | 103.90 | 6,372,273 | +1.10(+1.07%) |
Mar 31, 2016 | 103.19 | 103.85 | 102.75 | 102.80 | 9,395,983 | -0.12(-0.12%) |
Mar 30, 2016 | 102.17 | 103.15 | 101.92 | 102.93 | 5,933,581 | +1.52(+1.50%) |
Mar 29, 2016 | 100.96 | 101.90 | 100.89 | 101.41 | 8,787,711 | +0.65(+0.65%) |
Mar 28, 2016 | 101.43 | 101.59 | 100.71 | 100.75 | 5,849,001 | -0.10(-0.10%) |
Mar 24, 2016 | 101.18 | 100.85 | 100.85 | 100.85 | 7,086,585 | -0.74(-0.72%) |
Mar 23, 2016 | 101.51 | 102.25 | 101.31 | 101.58 | 5,065,674 | +0.30(+0.30%) |
Mar 22, 2016 | 101.26 | 101.75 | 101.07 | 101.28 | 4,272,054 | +0.01(+0.01%) |
Mar 21, 2016 | 101.15 | 101.84 | 100.65 | 101.27 | 4,951,333 | -0.22(-0.22%) |
Mar 18, 2016 | 100.96 | 101.53 | 100.41 | 101.50 | 18,073,508 | +0.75(+0.75%) |
Mar 17, 2016 | 100.83 | 101.31 | 100.70 | 100.74 | 7,468,044 | -0.29(-0.29%) |
Mar 16, 2016 | 100.88 | 101.48 | 100.34 | 101.04 | 8,211,072 | +0.07(+0.07%) |
Mar 15, 2016 | 100.04 | 101.23 | 99.97 | 100.96 | 6,187,640 | +0.43(+0.43%) |
Mar 14, 2016 | 99.64 | 101.01 | 99.34 | 100.53 | 9,671,564 | +1.10(+1.11%) |
Mar 11, 2016 | 98.56 | 99.80 | 98.45 | 99.43 | 8,609,349 | +1.28(+1.31%) |
Mar 10, 2016 | 98.08 | 98.86 | 97.06 | 98.14 | 7,544,885 | +0.28(+0.28%) |
Mar 09, 2016 | 97.54 | 98.32 | 96.90 | 97.86 | 7,853,863 | +1.00(+1.03%) |
Mar 08, 2016 | 95.06 | 97.41 | 95.06 | 96.87 | 7,623,860 | +1.04(+1.08%) |
Mar 07, 2016 | 95.73 | 96.17 | 94.98 | 95.83 | 6,895,926 | -0.02(-0.03%) |
Mar 04, 2016 | 95.47 | 96.07 | 94.81 | 95.85 | 7,160,797 | +0.40(+0.42%) |
Mar 03, 2016 | 96.10 | 96.10 | 94.33 | 95.45 | 11,164,033 | -1.46(-1.51%) |
Mar 02, 2016 | 96.98 | 97.12 | 96.24 | 96.91 | 5,217,410 | -0.30(-0.31%) |
Mar 01, 2016 | 96.45 | 97.50 | 96.33 | 97.22 | 5,784,306 | +1.36(+1.42%) |
Feb 29, 2016 | 95.54 | 96.82 | 95.47 | 95.86 | 7,900,614 | +0.11(+0.11%) |
Feb 26, 2016 | 96.51 | 96.74 | 95.03 | 95.75 | 6,349,376 | -0.34(-0.36%) |
Feb 25, 2016 | 95.33 | 96.20 | 95.11 | 96.10 | 7,431,600 | +1.06(+1.12%) |
Feb 24, 2016 | 94.43 | 95.25 | 94.01 | 95.03 | 6,586,469 | +0.13(+0.14%) |
Feb 23, 2016 | 95.27 | 95.92 | 94.86 | 94.90 | 6,499,440 | -0.63(-0.65%) |
Feb 22, 2016 | 94.60 | 95.93 | 94.88 | 95.53 | 7,665,283 | +0.93(+0.98%) |
Feb 19, 2016 | 94.98 | 95.27 | 94.02 | 94.60 | 13,295,432 | -0.52(-0.55%) |
Feb 18, 2016 | 96.45 | 96.98 | 94.93 | 95.12 | 11,956,129 | -1.19(-1.24%) |
Feb 17, 2016 | 96.75 | 96.93 | 94.76 | 96.32 | 15,678,806 | -0.44(-0.45%) |
Feb 16, 2016 | 96.14 | 96.75 | 95.47 | 96.75 | 12,994,804 | +1.01(+1.06%) |
Feb 12, 2016 | 94.76 | 95.74 | 95.74 | 95.74 | 10,535,188 | +0.97(+1.03%) |
Feb 11, 2016 | 93.96 | 95.39 | 93.96 | 94.77 | 9,322,840 | -0.66(-0.69%) |
Feb 10, 2016 | 95.81 | 96.23 | 95.20 | 95.42 | 7,042,477 | +0.43(+0.45%) |
Feb 09, 2016 | 93.80 | 95.63 | 93.64 | 94.99 | 9,266,859 | +0.78(+0.83%) |
Feb 08, 2016 | 92.59 | 94.46 | 91.50 | 94.21 | 13,932,177 | +0.53(+0.56%) |
Feb 05, 2016 | 97.95 | 97.95 | 93.33 | 93.69 | 16,335,522 | -4.27(-4.36%) |
Feb 04, 2016 | 98.26 | 98.43 | 96.38 | 97.96 | 9,355,167 | -0.66(-0.67%) |
Feb 03, 2016 | 100.96 | 101.14 | 98.11 | 98.61 | 11,482,813 | -2.01(-2.00%) |
Feb 02, 2016 | 100.71 | 100.94 | 99.94 | 100.63 | 9,426,138 | -0.54(-0.53%) |