Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.12 | 108.20 | 106.28 | 106.36 | 0 | -1.77(-1.63%) |
Apr 28, 2016 | 108.12 | 108.20 | 108.07 | 108.12 | 0 | -3.38(-3.03%) |
Apr 27, 2016 | 111.52 | 111.54 | 111.44 | 111.50 | 0 | +0.16(+0.14%) |
Apr 26, 2016 | 111.30 | 111.34 | 111.25 | 111.34 | 0 | +0.22(+0.19%) |
Apr 25, 2016 | 111.25 | 111.30 | 111.11 | 111.12 | 0 | -0.36(-0.33%) |
Apr 24, 2016 | 111.70 | 111.73 | 111.45 | 111.49 | 0 | -0.31(-0.28%) |
Apr 22, 2016 | 109.44 | 112.00 | 109.25 | 111.80 | 0 | +2.34(+2.14%) |
Apr 21, 2016 | 109.44 | 109.50 | 109.41 | 109.46 | 0 | -0.37(-0.34%) |
Apr 20, 2016 | 109.79 | 109.91 | 109.72 | 109.83 | 0 | +0.60(+0.55%) |
Apr 19, 2016 | 109.26 | 109.30 | 109.20 | 109.23 | 0 | +0.29(+0.27%) |
Apr 18, 2016 | 108.84 | 108.98 | 108.83 | 108.94 | 0 | +0.59(+0.55%) |
Apr 17, 2016 | 108.34 | 108.47 | 108.25 | 108.35 | 0 | -0.42(-0.38%) |
Apr 15, 2016 | 109.44 | 109.79 | 108.60 | 108.77 | 0 | -0.61(-0.55%) |
Apr 14, 2016 | 109.44 | 109.44 | 109.33 | 109.37 | 0 | -0.04(-0.04%) |
Apr 13, 2016 | 109.28 | 109.44 | 109.23 | 109.42 | 0 | +0.78(+0.71%) |
Apr 12, 2016 | 108.60 | 108.66 | 108.50 | 108.64 | 0 | +0.74(+0.68%) |
Apr 11, 2016 | 107.97 | 107.97 | 107.86 | 107.90 | 0 | -0.39(-0.36%) |
Apr 10, 2016 | 108.00 | 108.32 | 107.97 | 108.30 | 0 | +0.22(+0.20%) |
Apr 08, 2016 | 108.27 | 109.10 | 107.84 | 108.08 | 0 | -0.25(-0.23%) |
Apr 07, 2016 | 108.27 | 108.40 | 108.23 | 108.33 | 0 | -1.42(-1.29%) |
Apr 06, 2016 | 109.79 | 109.83 | 109.67 | 109.75 | 0 | -0.57(-0.51%) |
Apr 05, 2016 | 110.32 | 110.39 | 110.27 | 110.31 | 0 | -0.95(-0.85%) |
Apr 04, 2016 | 111.30 | 111.34 | 111.22 | 111.26 | 0 | -0.47(-0.42%) |
Apr 03, 2016 | 111.64 | 111.80 | 111.62 | 111.73 | 0 | +0.11(+0.10%) |
Apr 01, 2016 | 112.53 | 112.59 | 111.58 | 111.62 | 0 | -0.90(-0.80%) |
Mar 31, 2016 | 112.53 | 112.59 | 112.48 | 112.52 | 0 | +0.12(+0.11%) |
Mar 30, 2016 | 112.44 | 112.52 | 112.34 | 112.40 | 0 | -0.38(-0.34%) |
Mar 29, 2016 | 112.71 | 112.81 | 112.70 | 112.77 | 0 | -0.61(-0.54%) |
Mar 28, 2016 | 113.44 | 113.47 | 113.34 | 113.39 | 0 | +0.03(+0.03%) |
Mar 27, 2016 | 113.28 | 113.39 | 113.27 | 113.36 | 0 | +0.28(+0.25%) |
Mar 25, 2016 | 112.78 | 113.33 | 112.76 | 113.08 | 0 | +0.29(+0.26%) |
Mar 24, 2016 | 112.78 | 112.82 | 112.76 | 112.79 | 0 | +0.35(+0.31%) |
Mar 23, 2016 | 112.42 | 112.44 | 112.39 | 112.44 | 0 | +0.18(+0.16%) |
Mar 22, 2016 | 112.28 | 112.28 | 112.22 | 112.26 | 0 | +0.19(+0.17%) |
Mar 21, 2016 | 112.10 | 112.13 | 112.05 | 112.07 | 0 | +0.60(+0.54%) |
Mar 20, 2016 | 111.53 | 111.56 | 111.42 | 111.47 | 0 | -0.08(-0.08%) |
Mar 18, 2016 | 111.39 | 111.77 | 110.81 | 111.55 | 0 | +0.23(+0.21%) |
Mar 17, 2016 | 111.39 | 111.41 | 111.28 | 111.32 | 0 | -1.47(-1.30%) |
Mar 16, 2016 | 112.71 | 112.80 | 112.70 | 112.79 | 0 | -0.37(-0.33%) |
Mar 15, 2016 | 113.18 | 113.18 | 113.16 | 113.16 | 0 | -0.62(-0.55%) |
Mar 14, 2016 | 113.80 | 113.82 | 113.75 | 113.79 | 0 | +0.13(+0.11%) |
Mar 13, 2016 | 113.72 | 113.74 | 113.64 | 113.66 | 0 | -0.16(-0.14%) |
Mar 11, 2016 | 113.10 | 113.99 | 112.76 | 113.82 | 0 | +0.80(+0.71%) |
Mar 10, 2016 | 113.10 | 113.14 | 113.00 | 113.02 | 0 | -0.30(-0.27%) |
Mar 09, 2016 | 113.33 | 113.34 | 113.28 | 113.32 | 0 | +0.64(+0.57%) |
Mar 08, 2016 | 112.64 | 112.69 | 112.64 | 112.67 | 0 | -0.66(-0.58%) |
Mar 07, 2016 | 113.35 | 113.35 | 113.28 | 113.34 | 0 | -0.50(-0.43%) |
Mar 06, 2016 | 113.83 | 113.89 | 113.80 | 113.83 | 0 | +0.04(+0.03%) |
Mar 04, 2016 | 113.70 | 114.27 | 113.12 | 113.80 | 0 | +0.08(+0.07%) |
Mar 03, 2016 | 113.70 | 113.75 | 113.67 | 113.71 | 0 | +0.14(+0.12%) |
Mar 02, 2016 | 113.56 | 113.60 | 113.55 | 113.58 | 0 | -0.50(-0.44%) |
Mar 01, 2016 | 114.01 | 114.12 | 114.01 | 114.07 | 0 | +1.68(+1.49%) |
Feb 29, 2016 | 112.32 | 112.42 | 112.22 | 112.40 | 0 | -1.22(-1.07%) |
Feb 28, 2016 | 113.70 | 113.79 | 113.59 | 113.61 | 0 | -0.37(-0.32%) |
Feb 26, 2016 | 112.93 | 114.01 | 112.56 | 113.98 | 0 | +1.05(+0.93%) |
Feb 25, 2016 | 112.93 | 112.94 | 112.86 | 112.94 | 0 | +1.04(+0.93%) |
Feb 24, 2016 | 111.98 | 112.02 | 111.89 | 111.90 | 0 | -0.16(-0.14%) |
Feb 23, 2016 | 112.01 | 112.06 | 111.98 | 112.06 | 0 | -0.94(-0.83%) |
Feb 22, 2016 | 112.92 | 113.02 | 112.89 | 113.00 | 0 | +0.44(+0.39%) |
Feb 21, 2016 | 112.47 | 112.62 | 112.42 | 112.56 | 0 | -0.01(-0.01%) |
Feb 19, 2016 | 113.29 | 113.38 | 112.31 | 112.58 | 0 | -0.78(-0.69%) |
Feb 18, 2016 | 113.29 | 113.38 | 113.28 | 113.35 | 0 | -0.91(-0.80%) |
Feb 17, 2016 | 114.09 | 114.27 | 114.06 | 114.26 | 0 | +0.13(+0.11%) |
Feb 16, 2016 | 114.16 | 114.21 | 114.12 | 114.13 | 0 | -0.34(-0.29%) |
Feb 15, 2016 | 114.43 | 114.53 | 114.42 | 114.47 | 0 | +0.88(+0.77%) |
Feb 14, 2016 | 113.53 | 113.70 | 113.53 | 113.59 | 0 | +0.37(+0.33%) |
Feb 12, 2016 | 112.53 | 113.55 | 111.66 | 113.22 | 0 | +0.77(+0.68%) |
Feb 11, 2016 | 112.53 | 112.54 | 112.38 | 112.45 | 0 | -1.05(-0.93%) |
Feb 10, 2016 | 113.43 | 113.56 | 113.42 | 113.50 | 0 | -1.69(-1.47%) |
Feb 09, 2016 | 115.19 | 115.20 | 115.11 | 115.20 | 0 | -0.34(-0.29%) |
Feb 08, 2016 | 115.57 | 115.58 | 115.44 | 115.53 | 0 | -1.41(-1.21%) |
Feb 07, 2016 | 116.92 | 116.97 | 116.86 | 116.94 | 0 | +0.11(+0.10%) |
Feb 05, 2016 | 116.84 | 117.43 | 116.30 | 116.83 | 0 | -0.01(-0.01%) |
Feb 04, 2016 | 116.84 | 116.87 | 116.81 | 116.84 | 0 | -1.24(-1.05%) |
Feb 03, 2016 | 117.97 | 118.08 | 117.91 | 118.08 | 0 | -1.69(-1.41%) |
Feb 02, 2016 | 119.79 | 119.85 | 119.72 | 119.78 | 0 | -1.20(-0.99%) |