Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.37 | 108.56 | 108.33 | 108.51 | 238,503 | +0.07(+0.06%) |
Apr 28, 2016 | 108.34 | 108.50 | 108.30 | 108.44 | 55,251 | +0.18(+0.17%) |
Apr 27, 2016 | 108.16 | 108.29 | 108.01 | 108.26 | 49,902 | +0.23(+0.21%) |
Apr 26, 2016 | 108.18 | 108.18 | 107.97 | 108.03 | 54,642 | -0.10(-0.09%) |
Apr 25, 2016 | 108.17 | 108.24 | 108.10 | 108.13 | 49,928 | -0.10(-0.09%) |
Apr 22, 2016 | 108.16 | 108.28 | 108.16 | 108.22 | 44,545 | -0.02(-0.02%) |
Apr 21, 2016 | 108.19 | 108.27 | 108.14 | 108.24 | 38,579 | -0.07(-0.06%) |
Apr 20, 2016 | 108.48 | 108.56 | 108.27 | 108.31 | 203,208 | -0.12(-0.11%) |
Apr 19, 2016 | 108.48 | 108.57 | 108.40 | 108.43 | 38,641 | -0.03(-0.03%) |
Apr 18, 2016 | 108.51 | 108.52 | 108.40 | 108.46 | 47,044 | -0.05(-0.04%) |
Apr 15, 2016 | 108.37 | 108.55 | 108.37 | 108.50 | 319,388 | +0.17(+0.16%) |
Apr 14, 2016 | 108.38 | 108.41 | 108.32 | 108.33 | 85,009 | -0.07(-0.06%) |
Apr 13, 2016 | 108.36 | 108.48 | 108.32 | 108.40 | 61,489 | -0.02(-0.02%) |
Apr 12, 2016 | 108.48 | 108.54 | 108.39 | 108.42 | 82,585 | -0.16(-0.15%) |
Apr 11, 2016 | 108.44 | 108.61 | 108.44 | 108.58 | 30,207 | -0.02(-0.02%) |
Apr 08, 2016 | 108.50 | 108.60 | 108.50 | 108.60 | 49,399 | +0.03(+0.03%) |
Apr 07, 2016 | 108.57 | 108.62 | 108.43 | 108.57 | 98,159 | +0.16(+0.14%) |
Apr 06, 2016 | 108.47 | 108.53 | 108.29 | 108.42 | 660,752 | +0.04(+0.04%) |
Apr 05, 2016 | 108.29 | 108.52 | 108.29 | 108.38 | 179,824 | +0.11(+0.10%) |
Apr 04, 2016 | 108.18 | 108.38 | 108.18 | 108.27 | 218,470 | -0.04(-0.04%) |
Apr 01, 2016 | 108.33 | 108.35 | 108.19 | 108.31 | 304,427 | -0.07(-0.06%) |
Mar 31, 2016 | 108.22 | 108.39 | 108.07 | 108.38 | 125,340 | +0.16(+0.15%) |
Mar 30, 2016 | 108.10 | 108.21 | 107.98 | 108.21 | 180,756 | +0.12(+0.11%) |
Mar 29, 2016 | 107.78 | 108.13 | 107.76 | 108.10 | 68,660 | +0.40(+0.37%) |
Mar 28, 2016 | 107.64 | 107.82 | 107.58 | 107.70 | 69,632 | +0.00(+0.00%) |
Mar 24, 2016 | 107.71 | 107.70 | 107.70 | 107.70 | 82,304 | -0.04(-0.04%) |
Mar 23, 2016 | 107.53 | 107.79 | 107.52 | 107.74 | 40,371 | +0.20(+0.19%) |
Mar 22, 2016 | 107.54 | 107.74 | 107.49 | 107.54 | 61,582 | -0.07(-0.06%) |
Mar 21, 2016 | 107.67 | 107.70 | 107.61 | 107.61 | 68,071 | -0.09(-0.08%) |
Mar 18, 2016 | 107.62 | 107.83 | 107.62 | 107.69 | 120,035 | +0.13(+0.12%) |
Mar 17, 2016 | 107.58 | 107.64 | 107.50 | 107.57 | 71,071 | +0.07(+0.06%) |
Mar 16, 2016 | 107.02 | 107.50 | 106.92 | 107.50 | 240,155 | +0.37(+0.34%) |
Mar 15, 2016 | 107.18 | 107.30 | 106.99 | 107.13 | 62,180 | +0.00(+0.00%) |
Mar 14, 2016 | 107.02 | 107.21 | 107.00 | 107.13 | 49,136 | +0.09(+0.08%) |
Mar 11, 2016 | 107.20 | 107.20 | 107.00 | 107.04 | 59,209 | -0.08(-0.07%) |
Mar 10, 2016 | 107.16 | 107.37 | 107.05 | 107.12 | 110,185 | -0.12(-0.11%) |
Mar 09, 2016 | 107.38 | 107.38 | 107.19 | 107.24 | 63,505 | -0.17(-0.15%) |
Mar 08, 2016 | 107.32 | 107.47 | 107.28 | 107.40 | 99,586 | +0.32(+0.30%) |
Mar 07, 2016 | 107.12 | 107.19 | 107.00 | 107.08 | 97,597 | -0.16(-0.14%) |
Mar 04, 2016 | 107.23 | 107.31 | 107.12 | 107.24 | 167,988 | -0.11(-0.10%) |
Mar 03, 2016 | 107.33 | 107.42 | 107.12 | 107.34 | 541,388 | +0.12(+0.11%) |
Mar 02, 2016 | 107.30 | 107.31 | 107.13 | 107.22 | 55,203 | -0.07(-0.07%) |
Mar 01, 2016 | 107.65 | 107.68 | 107.19 | 107.30 | 754,529 | -0.32(-0.29%) |
Feb 29, 2016 | 107.58 | 107.67 | 107.44 | 107.61 | 167,981 | +0.05(+0.05%) |
Feb 26, 2016 | 107.60 | 107.75 | 107.45 | 107.56 | 144,550 | -0.21(-0.20%) |
Feb 25, 2016 | 107.74 | 107.87 | 107.68 | 107.78 | 171,833 | +0.20(+0.19%) |
Feb 24, 2016 | 107.61 | 107.89 | 107.53 | 107.57 | 59,820 | -0.03(-0.03%) |
Feb 23, 2016 | 107.34 | 107.66 | 107.25 | 107.60 | 123,050 | +0.16(+0.15%) |
Feb 22, 2016 | 107.46 | 107.48 | 107.39 | 107.44 | 127,048 | -0.05(-0.04%) |
Feb 19, 2016 | 107.25 | 107.49 | 107.25 | 107.49 | 182,081 | +0.05(+0.04%) |
Feb 18, 2016 | 107.18 | 107.50 | 107.17 | 107.44 | 193,681 | +0.21(+0.20%) |
Feb 17, 2016 | 107.01 | 107.35 | 107.00 | 107.22 | 165,295 | +0.05(+0.04%) |
Feb 16, 2016 | 107.10 | 107.33 | 107.10 | 107.18 | 65,915 | -0.17(-0.16%) |
Feb 12, 2016 | 107.50 | 107.35 | 107.35 | 107.35 | 43,386 | -0.33(-0.30%) |
Feb 11, 2016 | 107.82 | 107.98 | 107.57 | 107.68 | 164,605 | +0.18(+0.17%) |
Feb 10, 2016 | 107.41 | 107.73 | 107.34 | 107.50 | 163,199 | +0.00(+0.00%) |
Feb 09, 2016 | 107.71 | 107.76 | 107.44 | 107.50 | 72,353 | -0.14(-0.13%) |
Feb 08, 2016 | 107.44 | 107.66 | 107.29 | 107.63 | 114,156 | +0.27(+0.25%) |
Feb 05, 2016 | 107.21 | 107.38 | 107.08 | 107.36 | 144,656 | +0.02(+0.02%) |
Feb 04, 2016 | 107.21 | 107.34 | 107.08 | 107.34 | 134,061 | +0.23(+0.22%) |
Feb 03, 2016 | 107.09 | 107.43 | 107.02 | 107.11 | 88,850 | +0.01(+0.01%) |
Feb 02, 2016 | 106.94 | 107.13 | 106.94 | 107.10 | 70,089 | +0.34(+0.32%) |