Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.45 | 105.52 | 105.23 | 105.51 | 870,939 | +0.17(+0.16%) |
Apr 28, 2016 | 105.39 | 105.46 | 105.24 | 105.34 | 3,745,911 | -0.07(-0.06%) |
Apr 27, 2016 | 105.21 | 105.41 | 105.12 | 105.41 | 263,120 | +0.34(+0.32%) |
Apr 26, 2016 | 105.21 | 105.27 | 105.03 | 105.07 | 272,991 | -0.13(-0.13%) |
Apr 25, 2016 | 105.30 | 105.35 | 105.17 | 105.21 | 258,299 | -0.10(-0.09%) |
Apr 22, 2016 | 105.31 | 105.36 | 105.23 | 105.30 | 286,235 | +0.02(+0.02%) |
Apr 21, 2016 | 105.13 | 105.29 | 105.07 | 105.28 | 434,242 | +0.00(+0.00%) |
Apr 20, 2016 | 105.36 | 105.50 | 105.25 | 105.28 | 659,104 | -0.06(-0.06%) |
Apr 19, 2016 | 105.28 | 105.38 | 105.23 | 105.34 | 267,145 | -0.03(-0.03%) |
Apr 18, 2016 | 105.29 | 105.37 | 105.11 | 105.37 | 676,848 | +0.01(+0.01%) |
Apr 15, 2016 | 105.06 | 105.36 | 105.06 | 105.36 | 1,400,880 | +0.33(+0.31%) |
Apr 14, 2016 | 105.05 | 105.12 | 105.00 | 105.03 | 343,103 | -0.04(-0.04%) |
Apr 13, 2016 | 104.96 | 105.13 | 104.94 | 105.07 | 202,730 | +0.04(+0.04%) |
Apr 12, 2016 | 105.12 | 105.16 | 104.82 | 105.03 | 798,432 | -0.14(-0.14%) |
Apr 11, 2016 | 105.25 | 105.25 | 105.05 | 105.18 | 1,048,101 | +0.10(+0.09%) |
Apr 08, 2016 | 105.08 | 105.16 | 105.00 | 105.08 | 512,337 | -0.09(-0.08%) |
Apr 07, 2016 | 105.12 | 105.22 | 105.08 | 105.17 | 1,135,976 | +0.12(+0.12%) |
Apr 06, 2016 | 104.89 | 105.11 | 104.89 | 105.05 | 2,290,269 | -0.03(-0.03%) |
Apr 05, 2016 | 105.03 | 105.11 | 104.99 | 105.07 | 461,532 | +0.20(+0.19%) |
Apr 04, 2016 | 105.03 | 105.03 | 104.82 | 104.87 | 191,041 | -0.11(-0.11%) |
Apr 01, 2016 | 104.96 | 104.99 | 104.69 | 104.99 | 1,038,284 | +0.13(+0.12%) |
Mar 31, 2016 | 104.64 | 104.88 | 104.54 | 104.86 | 780,335 | +0.25(+0.24%) |
Mar 30, 2016 | 104.48 | 104.68 | 104.45 | 104.61 | 883,512 | +0.12(+0.12%) |
Mar 29, 2016 | 104.33 | 104.54 | 104.23 | 104.49 | 402,285 | +0.23(+0.22%) |
Mar 28, 2016 | 104.15 | 104.31 | 104.09 | 104.26 | 712,114 | +0.02(+0.02%) |
Mar 24, 2016 | 104.30 | 104.24 | 104.24 | 104.24 | 223,858 | +0.00(+0.00%) |
Mar 23, 2016 | 103.98 | 104.24 | 103.95 | 104.24 | 409,583 | +0.23(+0.22%) |
Mar 22, 2016 | 104.09 | 104.24 | 103.89 | 104.01 | 969,571 | -0.04(-0.04%) |
Mar 21, 2016 | 104.18 | 104.20 | 104.01 | 104.05 | 573,656 | -0.11(-0.10%) |
Mar 18, 2016 | 104.08 | 104.26 | 104.05 | 104.15 | 436,045 | +0.09(+0.08%) |
Mar 17, 2016 | 103.73 | 104.12 | 103.91 | 104.07 | 285,036 | +0.34(+0.32%) |
Mar 16, 2016 | 103.25 | 103.83 | 103.24 | 103.73 | 445,452 | +0.28(+0.27%) |
Mar 15, 2016 | 103.45 | 103.57 | 103.39 | 103.45 | 295,198 | +0.04(+0.04%) |
Mar 14, 2016 | 103.25 | 103.44 | 103.21 | 103.42 | 371,883 | +0.10(+0.10%) |
Mar 11, 2016 | 103.40 | 103.42 | 103.22 | 103.31 | 323,301 | -0.03(-0.03%) |
Mar 10, 2016 | 103.35 | 103.41 | 103.11 | 103.34 | 321,149 | +0.02(+0.02%) |
Mar 09, 2016 | 103.30 | 103.35 | 103.14 | 103.32 | 179,656 | -0.03(-0.03%) |
Mar 08, 2016 | 103.24 | 103.42 | 103.20 | 103.35 | 782,626 | +0.33(+0.32%) |
Mar 07, 2016 | 103.19 | 103.19 | 102.99 | 103.02 | 172,337 | -0.16(-0.16%) |
Mar 04, 2016 | 103.29 | 103.29 | 103.07 | 103.19 | 283,345 | +0.00(+0.00%) |
Mar 03, 2016 | 103.02 | 103.23 | 102.96 | 103.19 | 349,300 | +0.07(+0.06%) |
Mar 02, 2016 | 103.21 | 103.21 | 102.92 | 103.12 | 298,825 | +0.05(+0.05%) |
Mar 01, 2016 | 103.28 | 103.58 | 103.03 | 103.07 | 914,931 | -0.23(-0.23%) |
Feb 29, 2016 | 103.24 | 103.31 | 103.15 | 103.31 | 586,337 | +0.05(+0.05%) |
Feb 26, 2016 | 103.24 | 103.32 | 103.08 | 103.26 | 642,502 | -0.04(-0.04%) |
Feb 25, 2016 | 103.25 | 103.36 | 103.15 | 103.30 | 543,840 | +0.21(+0.20%) |
Feb 24, 2016 | 103.11 | 103.33 | 103.01 | 103.08 | 461,038 | +0.04(+0.04%) |
Feb 23, 2016 | 102.98 | 103.12 | 102.83 | 103.05 | 440,235 | +0.12(+0.12%) |
Feb 22, 2016 | 102.86 | 102.97 | 102.81 | 102.92 | 480,576 | +0.04(+0.04%) |
Feb 19, 2016 | 102.89 | 103.02 | 102.76 | 102.89 | 319,269 | -0.02(-0.02%) |
Feb 18, 2016 | 102.71 | 102.94 | 102.65 | 102.90 | 309,160 | +0.30(+0.29%) |
Feb 17, 2016 | 102.69 | 102.70 | 102.49 | 102.61 | 511,798 | -0.10(-0.10%) |
Feb 16, 2016 | 102.76 | 102.89 | 102.63 | 102.71 | 495,120 | -0.08(-0.07%) |
Feb 12, 2016 | 102.74 | 102.79 | 102.79 | 102.79 | 739,964 | -0.16(-0.16%) |
Feb 11, 2016 | 103.40 | 103.40 | 102.82 | 102.95 | 1,360,056 | -0.04(-0.04%) |
Feb 10, 2016 | 102.82 | 103.06 | 102.82 | 102.99 | 671,871 | -0.13(-0.13%) |
Feb 09, 2016 | 103.29 | 103.30 | 103.05 | 103.12 | 1,788,145 | +0.05(+0.05%) |
Feb 08, 2016 | 102.92 | 103.25 | 102.92 | 103.08 | 1,006,008 | +0.15(+0.15%) |
Feb 05, 2016 | 102.55 | 102.96 | 102.55 | 102.92 | 700,211 | +0.12(+0.12%) |
Feb 04, 2016 | 102.70 | 102.92 | 102.70 | 102.80 | 417,968 | +0.16(+0.16%) |
Feb 03, 2016 | 102.62 | 102.97 | 102.62 | 102.64 | 601,011 | +0.01(+0.01%) |
Feb 02, 2016 | 102.58 | 102.71 | 102.56 | 102.63 | 459,263 | +0.16(+0.16%) |