Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.20 | 109.40 | 101.20 | 105.10 | 880,581 | -0.70(-0.66%) |
Apr 28, 2016 | 109.50 | 111.80 | 105.70 | 105.80 | 390,296 | -3.70(-3.38%) |
Apr 27, 2016 | 111.20 | 112.80 | 107.10 | 109.50 | 572,120 | -0.40(-0.36%) |
Apr 26, 2016 | 104.30 | 109.95 | 103.90 | 109.90 | 500,273 | +6.80(+6.60%) |
Apr 25, 2016 | 105.10 | 105.70 | 101.50 | 103.10 | 465,978 | -1.00(-0.96%) |
Apr 22, 2016 | 98.90 | 104.80 | 98.90 | 104.10 | 639,810 | +5.00(+5.05%) |
Apr 21, 2016 | 99.90 | 102.80 | 96.90 | 99.10 | 648,913 | -0.90(-0.90%) |
Apr 20, 2016 | 92.50 | 101.40 | 90.50 | 100.00 | 3,782,923 | +10.80(+12.11%) |
Apr 19, 2016 | 87.30 | 90.90 | 85.30 | 89.20 | 306,494 | +1.90(+2.18%) |
Apr 18, 2016 | 82.10 | 88.60 | 81.50 | 87.30 | 334,029 | +2.30(+2.71%) |
Apr 15, 2016 | 87.50 | 88.60 | 84.40 | 85.00 | 350,578 | -3.20(-3.63%) |
Apr 14, 2016 | 90.30 | 91.90 | 87.50 | 88.20 | 313,195 | -2.00(-2.22%) |
Apr 13, 2016 | 93.90 | 93.90 | 89.80 | 90.20 | 239,723 | -3.60(-3.84%) |
Apr 12, 2016 | 92.80 | 95.80 | 90.80 | 93.80 | 245,298 | +1.70(+1.85%) |
Apr 11, 2016 | 92.90 | 93.50 | 91.50 | 92.10 | 171,768 | +0.40(+0.44%) |
Apr 08, 2016 | 90.30 | 93.00 | 89.70 | 91.70 | 236,628 | +3.90(+4.44%) |
Apr 07, 2016 | 88.20 | 89.10 | 86.60 | 87.80 | 195,904 | -1.40(-1.57%) |
Apr 06, 2016 | 86.90 | 89.70 | 86.05 | 89.20 | 207,175 | +3.70(+4.33%) |
Apr 05, 2016 | 86.20 | 87.90 | 84.50 | 85.50 | 213,203 | -1.40(-1.61%) |
Apr 04, 2016 | 88.30 | 89.30 | 85.80 | 86.90 | 254,556 | -1.30(-1.47%) |
Apr 01, 2016 | 86.10 | 88.70 | 84.30 | 88.20 | 235,854 | -0.30(-0.34%) |
Mar 31, 2016 | 86.70 | 89.50 | 86.30 | 88.50 | 443,109 | +1.60(+1.84%) |
Mar 30, 2016 | 88.40 | 90.50 | 85.80 | 86.90 | 347,722 | +1.00(+1.16%) |
Mar 29, 2016 | 80.90 | 85.90 | 80.60 | 85.90 | 314,517 | +2.50(+3.00%) |
Mar 28, 2016 | 84.10 | 85.30 | 80.50 | 83.40 | 179,390 | -0.40(-0.48%) |
Mar 24, 2016 | 79.90 | 83.80 | 83.80 | 83.80 | 277,690 | +2.00(+2.44%) |
Mar 23, 2016 | 85.00 | 86.50 | 81.30 | 81.80 | 252,679 | -4.70(-5.43%) |
Mar 22, 2016 | 85.10 | 87.50 | 85.10 | 86.50 | 198,186 | +0.00(+0.00%) |
Mar 21, 2016 | 85.90 | 88.80 | 84.60 | 86.50 | 306,763 | +0.20(+0.23%) |
Mar 18, 2016 | 86.40 | 88.90 | 84.40 | 86.30 | 408,319 | +0.30(+0.35%) |
Mar 17, 2016 | 84.40 | 87.80 | 82.20 | 86.00 | 302,914 | +2.70(+3.24%) |
Mar 16, 2016 | 80.80 | 84.20 | 80.20 | 83.30 | 249,319 | +3.30(+4.12%) |
Mar 15, 2016 | 78.30 | 80.20 | 77.30 | 80.00 | 206,701 | +0.00(+0.00%) |
Mar 14, 2016 | 78.50 | 81.00 | 77.40 | 80.00 | 317,087 | -0.10(-0.12%) |
Mar 11, 2016 | 77.80 | 81.55 | 77.70 | 80.10 | 389,680 | +3.90(+5.12%) |
Mar 10, 2016 | 74.20 | 77.50 | 72.70 | 76.20 | 367,876 | +0.00(+0.00%) |
Mar 09, 2016 | 75.10 | 77.90 | 72.45 | 76.20 | 565,726 | +3.30(+4.53%) |
Mar 08, 2016 | 76.90 | 77.70 | 71.10 | 72.90 | 466,299 | -5.10(-6.54%) |
Mar 07, 2016 | 73.40 | 78.70 | 71.50 | 78.00 | 507,308 | +4.70(+6.41%) |
Mar 04, 2016 | 68.40 | 77.30 | 72.40 | 73.30 | 2,318,057 | +4.90(+7.16%) |
Mar 03, 2016 | 68.00 | 74.80 | 66.80 | 68.40 | 512,669 | +1.80(+2.70%) |
Mar 02, 2016 | 64.80 | 66.90 | 63.10 | 66.60 | 200,155 | +0.90(+1.37%) |
Mar 01, 2016 | 64.10 | 65.95 | 60.00 | 65.70 | 224,389 | +1.90(+2.98%) |
Feb 29, 2016 | 61.20 | 65.50 | 59.70 | 63.80 | 329,537 | +3.20(+5.28%) |
Feb 26, 2016 | 62.50 | 64.10 | 60.50 | 60.60 | 210,344 | +0.30(+0.50%) |
Feb 25, 2016 | 59.30 | 61.70 | 57.40 | 60.30 | 180,646 | +0.70(+1.17%) |
Feb 24, 2016 | 57.90 | 60.60 | 57.00 | 59.60 | 142,549 | +0.50(+0.85%) |
Feb 23, 2016 | 62.70 | 62.70 | 57.50 | 59.10 | 232,717 | -4.80(-7.51%) |
Feb 22, 2016 | 65.20 | 66.70 | 62.90 | 63.90 | 229,842 | +0.40(+0.63%) |
Feb 19, 2016 | 59.70 | 63.50 | 58.20 | 63.50 | 231,476 | +2.70(+4.44%) |
Feb 18, 2016 | 64.70 | 64.70 | 60.00 | 60.80 | 175,123 | -2.60(-4.10%) |
Feb 17, 2016 | 62.20 | 64.30 | 59.20 | 63.40 | 326,123 | +2.50(+4.11%) |
Feb 16, 2016 | 65.00 | 65.00 | 57.80 | 60.90 | 219,931 | -2.10(-3.33%) |
Feb 12, 2016 | 64.10 | 63.00 | 63.00 | 63.00 | 117,760 | +1.80(+2.94%) |
Feb 11, 2016 | 59.40 | 63.10 | 57.60 | 61.20 | 282,077 | -0.20(-0.33%) |
Feb 10, 2016 | 59.60 | 65.50 | 58.40 | 61.40 | 130,771 | +1.00(+1.66%) |
Feb 09, 2016 | 60.20 | 62.10 | 57.50 | 60.40 | 212,254 | -2.30(-3.67%) |
Feb 08, 2016 | 61.80 | 63.10 | 57.20 | 62.70 | 220,240 | -1.10(-1.72%) |
Feb 05, 2016 | 67.50 | 67.50 | 62.50 | 63.80 | 298,702 | -4.30(-6.31%) |
Feb 04, 2016 | 73.50 | 76.20 | 66.80 | 68.10 | 327,157 | -4.90(-6.71%) |
Feb 03, 2016 | 70.10 | 73.00 | 65.75 | 73.00 | 248,192 | +3.60(+5.19%) |
Feb 02, 2016 | 66.20 | 69.90 | 65.00 | 69.40 | 297,419 | +0.30(+0.43%) |