Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.28 | 109.45 | 109.21 | 109.39 | 598,699 | +0.02(+0.02%) |
Apr 28, 2016 | 109.14 | 109.40 | 109.12 | 109.37 | 1,279,282 | +0.21(+0.19%) |
Apr 27, 2016 | 109.02 | 109.16 | 108.86 | 109.16 | 329,417 | +0.33(+0.30%) |
Apr 26, 2016 | 108.93 | 108.94 | 108.79 | 108.83 | 282,062 | -0.10(-0.09%) |
Apr 25, 2016 | 108.96 | 109.04 | 108.93 | 108.93 | 630,301 | -0.11(-0.10%) |
Apr 22, 2016 | 109.06 | 109.09 | 108.94 | 109.03 | 252,233 | -0.03(-0.02%) |
Apr 21, 2016 | 109.06 | 109.15 | 109.00 | 109.06 | 861,147 | -0.16(-0.14%) |
Apr 20, 2016 | 109.51 | 109.54 | 109.13 | 109.22 | 373,493 | -0.24(-0.22%) |
Apr 19, 2016 | 109.50 | 109.56 | 109.43 | 109.46 | 244,456 | -0.13(-0.12%) |
Apr 18, 2016 | 109.62 | 109.62 | 109.53 | 109.59 | 923,616 | -0.05(-0.05%) |
Apr 15, 2016 | 109.54 | 109.73 | 109.53 | 109.64 | 284,426 | +0.18(+0.17%) |
Apr 14, 2016 | 109.51 | 109.58 | 109.41 | 109.46 | 297,020 | -0.13(-0.12%) |
Apr 13, 2016 | 109.56 | 109.68 | 109.52 | 109.59 | 226,297 | -0.05(-0.05%) |
Apr 12, 2016 | 109.75 | 109.77 | 109.61 | 109.64 | 302,537 | -0.23(-0.21%) |
Apr 11, 2016 | 109.75 | 109.96 | 109.75 | 109.88 | 410,804 | +0.00(+0.00%) |
Apr 08, 2016 | 109.83 | 109.93 | 109.75 | 109.88 | 286,350 | -0.08(-0.07%) |
Apr 07, 2016 | 109.83 | 109.98 | 109.79 | 109.96 | 389,361 | +0.28(+0.25%) |
Apr 06, 2016 | 109.75 | 109.75 | 109.56 | 109.68 | 704,439 | -0.10(-0.09%) |
Apr 05, 2016 | 109.73 | 109.79 | 109.69 | 109.77 | 3,515,629 | +0.23(+0.21%) |
Apr 04, 2016 | 109.52 | 109.59 | 109.44 | 109.55 | 395,195 | +0.09(+0.08%) |
Apr 01, 2016 | 109.50 | 109.56 | 109.31 | 109.46 | 4,130,900 | -0.08(-0.08%) |
Mar 31, 2016 | 109.37 | 109.62 | 109.26 | 109.54 | 721,425 | +0.24(+0.22%) |
Mar 30, 2016 | 109.17 | 109.34 | 109.09 | 109.30 | 366,785 | +0.10(+0.09%) |
Mar 29, 2016 | 108.87 | 109.25 | 108.86 | 109.20 | 605,971 | +0.47(+0.43%) |
Mar 28, 2016 | 108.72 | 108.84 | 108.68 | 108.73 | 397,616 | +0.05(+0.05%) |
Mar 24, 2016 | 108.83 | 108.68 | 108.68 | 108.68 | 373,219 | -0.06(-0.06%) |
Mar 23, 2016 | 108.52 | 108.79 | 108.52 | 108.74 | 1,120,113 | +0.26(+0.24%) |
Mar 22, 2016 | 108.75 | 108.82 | 108.44 | 108.48 | 429,518 | -0.12(-0.11%) |
Mar 21, 2016 | 108.67 | 108.72 | 108.60 | 108.60 | 697,123 | -0.23(-0.22%) |
Mar 18, 2016 | 108.76 | 108.86 | 108.72 | 108.84 | 326,555 | +0.23(+0.21%) |
Mar 17, 2016 | 108.53 | 108.67 | 108.53 | 108.61 | 444,224 | +0.08(+0.07%) |
Mar 16, 2016 | 107.93 | 108.56 | 107.86 | 108.53 | 329,391 | +0.45(+0.42%) |
Mar 15, 2016 | 108.21 | 108.27 | 108.04 | 108.08 | 347,630 | +0.01(+0.01%) |
Mar 14, 2016 | 108.11 | 108.22 | 108.07 | 108.07 | 358,684 | -0.02(-0.02%) |
Mar 11, 2016 | 108.24 | 108.24 | 108.00 | 108.09 | 352,052 | -0.15(-0.14%) |
Mar 10, 2016 | 108.40 | 108.49 | 108.19 | 108.24 | 295,757 | -0.29(-0.26%) |
Mar 09, 2016 | 108.55 | 108.61 | 108.44 | 108.53 | 366,309 | -0.19(-0.18%) |
Mar 08, 2016 | 108.72 | 108.81 | 108.65 | 108.72 | 317,717 | +0.35(+0.32%) |
Mar 07, 2016 | 108.45 | 108.45 | 108.30 | 108.37 | 624,287 | -0.17(-0.15%) |
Mar 04, 2016 | 108.65 | 108.71 | 108.39 | 108.53 | 450,125 | -0.16(-0.14%) |
Mar 03, 2016 | 108.62 | 108.82 | 108.60 | 108.69 | 840,964 | +0.01(+0.01%) |
Mar 02, 2016 | 108.64 | 108.73 | 108.55 | 108.68 | 677,284 | -0.10(-0.09%) |
Mar 01, 2016 | 109.31 | 109.33 | 108.74 | 108.78 | 2,609,457 | -0.50(-0.46%) |
Feb 29, 2016 | 109.11 | 109.30 | 109.11 | 109.28 | 3,580,454 | +0.04(+0.04%) |
Feb 26, 2016 | 109.28 | 109.30 | 109.08 | 109.23 | 578,971 | -0.30(-0.27%) |
Feb 25, 2016 | 109.50 | 109.65 | 109.44 | 109.53 | 392,753 | +0.19(+0.17%) |
Feb 24, 2016 | 109.52 | 109.80 | 109.27 | 109.34 | 555,747 | +0.03(+0.03%) |
Feb 23, 2016 | 109.05 | 109.39 | 109.02 | 109.31 | 798,769 | +0.09(+0.08%) |
Feb 22, 2016 | 109.18 | 109.25 | 109.11 | 109.22 | 287,145 | -0.03(-0.02%) |
Feb 19, 2016 | 109.22 | 109.37 | 109.20 | 109.24 | 405,836 | -0.09(-0.09%) |
Feb 18, 2016 | 109.11 | 109.40 | 109.05 | 109.34 | 522,096 | +0.25(+0.23%) |
Feb 17, 2016 | 109.10 | 109.11 | 108.91 | 109.09 | 663,382 | -0.16(-0.14%) |
Feb 16, 2016 | 109.23 | 109.34 | 109.16 | 109.24 | 456,305 | -0.14(-0.13%) |
Feb 12, 2016 | 109.57 | 109.38 | 109.38 | 109.38 | 1,346,905 | -0.38(-0.35%) |
Feb 11, 2016 | 110.11 | 110.20 | 109.74 | 109.77 | 2,142,097 | +0.17(+0.16%) |
Feb 10, 2016 | 109.40 | 109.63 | 109.25 | 109.59 | 630,804 | +0.13(+0.12%) |
Feb 09, 2016 | 109.70 | 109.71 | 109.45 | 109.46 | 901,598 | -0.03(-0.03%) |
Feb 08, 2016 | 109.33 | 109.56 | 109.28 | 109.50 | 1,059,651 | +0.43(+0.39%) |
Feb 05, 2016 | 108.95 | 109.14 | 108.84 | 109.07 | 442,799 | +0.01(+0.01%) |
Feb 04, 2016 | 109.06 | 109.11 | 108.93 | 109.06 | 3,752,550 | +0.10(+0.10%) |
Feb 03, 2016 | 108.90 | 109.30 | 108.86 | 108.96 | 774,612 | +0.03(+0.02%) |
Feb 02, 2016 | 108.78 | 108.97 | 108.74 | 108.93 | 707,326 | +0.44(+0.41%) |