Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 112.15 | 113.26 | 109.20 | 111.12 | 8,716,367 | +8.43(+8.21%) |
Apr 28, 2016 | 103.23 | 106.34 | 102.54 | 102.69 | 6,408,384 | -0.75(-0.72%) |
Apr 27, 2016 | 101.77 | 103.60 | 101.13 | 103.44 | 3,297,523 | +1.08(+1.06%) |
Apr 26, 2016 | 102.39 | 102.61 | 101.51 | 102.36 | 1,356,029 | +0.20(+0.20%) |
Apr 25, 2016 | 102.84 | 103.18 | 101.44 | 102.15 | 1,791,277 | -1.04(-1.00%) |
Apr 22, 2016 | 103.73 | 104.35 | 101.73 | 103.19 | 2,076,806 | -0.80(-0.77%) |
Apr 21, 2016 | 104.19 | 104.49 | 102.70 | 103.99 | 1,430,559 | +0.05(+0.05%) |
Apr 20, 2016 | 103.38 | 104.60 | 102.44 | 103.94 | 1,684,652 | +0.70(+0.68%) |
Apr 19, 2016 | 104.74 | 105.40 | 102.05 | 103.24 | 3,834,851 | -3.33(-3.13%) |
Apr 18, 2016 | 104.78 | 106.78 | 104.78 | 106.57 | 2,396,865 | +1.79(+1.71%) |
Apr 15, 2016 | 104.60 | 104.84 | 103.47 | 104.78 | 2,340,278 | +0.33(+0.31%) |
Apr 14, 2016 | 104.68 | 105.10 | 103.31 | 104.45 | 3,201,410 | +1.82(+1.78%) |
Apr 13, 2016 | 100.72 | 102.90 | 100.48 | 102.62 | 2,398,607 | +2.26(+2.25%) |
Apr 12, 2016 | 97.95 | 100.64 | 97.95 | 100.37 | 1,970,213 | +2.51(+2.56%) |
Apr 11, 2016 | 98.86 | 99.93 | 97.75 | 97.86 | 1,747,513 | -0.97(-0.98%) |
Apr 08, 2016 | 99.92 | 99.92 | 98.39 | 98.83 | 2,360,544 | -0.58(-0.58%) |
Apr 07, 2016 | 100.79 | 101.62 | 99.22 | 99.41 | 2,232,689 | -2.08(-2.05%) |
Apr 06, 2016 | 100.35 | 102.57 | 100.03 | 101.49 | 2,266,924 | +1.62(+1.62%) |
Apr 05, 2016 | 100.42 | 100.76 | 98.31 | 99.87 | 3,991,351 | -1.05(-1.04%) |
Apr 04, 2016 | 103.97 | 104.26 | 99.58 | 100.92 | 3,587,041 | -2.94(-2.83%) |
Apr 01, 2016 | 102.50 | 104.42 | 101.80 | 103.85 | 2,592,408 | +0.36(+0.35%) |
Mar 31, 2016 | 103.62 | 103.92 | 102.38 | 103.49 | 2,697,254 | +0.02(+0.02%) |
Mar 30, 2016 | 103.89 | 104.80 | 103.19 | 103.47 | 1,444,455 | +0.54(+0.52%) |
Mar 29, 2016 | 102.17 | 103.62 | 100.74 | 102.93 | 2,899,939 | +0.62(+0.60%) |
Mar 28, 2016 | 103.69 | 103.69 | 101.11 | 102.32 | 2,417,553 | -1.05(-1.01%) |
Mar 24, 2016 | 103.80 | 103.36 | 103.36 | 103.36 | 2,417,103 | -1.25(-1.19%) |
Mar 23, 2016 | 104.95 | 105.31 | 104.03 | 104.61 | 1,711,479 | +0.07(+0.06%) |
Mar 22, 2016 | 103.75 | 105.21 | 103.52 | 104.54 | 2,692,946 | -1.88(-1.77%) |
Mar 21, 2016 | 105.72 | 107.04 | 104.06 | 106.43 | 2,490,273 | +0.66(+0.63%) |
Mar 18, 2016 | 107.41 | 107.41 | 104.62 | 105.76 | 4,285,957 | -1.24(-1.16%) |
Mar 17, 2016 | 110.00 | 110.47 | 106.78 | 107.00 | 2,846,347 | -2.71(-2.47%) |
Mar 16, 2016 | 111.53 | 112.23 | 106.73 | 109.71 | 4,414,696 | -1.89(-1.69%) |
Mar 15, 2016 | 110.92 | 112.89 | 110.25 | 111.60 | 2,610,211 | -0.11(-0.10%) |
Mar 14, 2016 | 108.86 | 113.87 | 108.86 | 111.71 | 4,199,016 | +1.40(+1.27%) |
Mar 11, 2016 | 106.11 | 110.39 | 105.81 | 110.31 | 3,962,267 | +5.33(+5.07%) |
Mar 10, 2016 | 104.24 | 106.97 | 102.87 | 104.99 | 3,862,952 | +3.54(+3.49%) |
Mar 09, 2016 | 100.91 | 101.96 | 99.33 | 101.44 | 1,970,674 | +0.80(+0.79%) |
Mar 08, 2016 | 100.72 | 102.09 | 99.20 | 100.65 | 2,397,257 | -0.28(-0.28%) |
Mar 07, 2016 | 102.97 | 103.23 | 100.35 | 100.93 | 2,498,150 | -3.01(-2.89%) |
Mar 04, 2016 | 104.28 | 104.47 | 102.60 | 103.93 | 1,764,016 | +0.02(+0.02%) |
Mar 03, 2016 | 101.92 | 104.59 | 100.78 | 103.91 | 2,384,310 | +1.70(+1.67%) |
Mar 02, 2016 | 103.26 | 103.61 | 101.18 | 102.21 | 1,751,507 | -1.40(-1.35%) |
Mar 01, 2016 | 100.57 | 104.27 | 98.49 | 103.61 | 2,326,230 | +3.91(+3.92%) |
Feb 29, 2016 | 99.78 | 101.70 | 99.60 | 99.70 | 1,938,661 | -1.28(-1.27%) |
Feb 26, 2016 | 101.39 | 102.61 | 99.97 | 100.98 | 1,606,408 | +0.31(+0.30%) |
Feb 25, 2016 | 100.55 | 100.80 | 98.38 | 100.68 | 2,081,043 | +0.70(+0.70%) |
Feb 24, 2016 | 98.79 | 100.90 | 96.21 | 99.98 | 2,936,405 | +0.23(+0.23%) |
Feb 23, 2016 | 102.08 | 103.08 | 98.91 | 99.75 | 2,462,869 | -2.68(-2.62%) |
Feb 22, 2016 | 102.08 | 103.66 | 101.15 | 102.43 | 2,697,443 | -1.64(-1.57%) |
Feb 19, 2016 | 102.51 | 104.15 | 100.50 | 104.07 | 2,080,798 | +1.15(+1.12%) |
Feb 18, 2016 | 105.35 | 106.81 | 102.74 | 102.92 | 3,537,664 | -3.27(-3.07%) |
Feb 17, 2016 | 103.39 | 107.85 | 103.14 | 106.18 | 4,799,295 | +5.21(+5.16%) |
Feb 16, 2016 | 98.97 | 100.98 | 96.86 | 100.97 | 4,160,412 | +3.06(+3.12%) |
Feb 12, 2016 | 100.28 | 97.92 | 97.92 | 97.92 | 5,111,520 | -1.07(-1.08%) |
Feb 11, 2016 | 95.86 | 100.50 | 92.78 | 98.99 | 11,495,762 | +8.64(+9.56%) |
Feb 10, 2016 | 89.41 | 92.42 | 89.08 | 90.35 | 6,242,031 | +1.64(+1.85%) |
Feb 09, 2016 | 86.43 | 90.32 | 85.46 | 88.72 | 4,668,931 | +1.06(+1.21%) |
Feb 08, 2016 | 87.50 | 88.36 | 84.66 | 87.65 | 5,071,397 | -1.92(-2.15%) |
Feb 05, 2016 | 94.87 | 94.91 | 88.02 | 89.58 | 6,072,309 | -6.09(-6.37%) |
Feb 04, 2016 | 91.90 | 95.97 | 90.50 | 95.67 | 2,433,673 | +3.45(+3.74%) |
Feb 03, 2016 | 94.66 | 94.88 | 88.50 | 92.22 | 3,383,042 | -2.31(-2.44%) |
Feb 02, 2016 | 97.14 | 97.48 | 93.23 | 94.53 | 3,038,714 | -3.29(-3.37%) |