Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.60 | 113.00 | 106.00 | 106.60 | 4,854 | -3.20(-2.91%) |
Apr 28, 2016 | 106.60 | 115.20 | 105.40 | 109.80 | 3,932 | +2.60(+2.43%) |
Apr 27, 2016 | 110.80 | 113.60 | 107.00 | 107.20 | 2,259 | -3.80(-3.42%) |
Apr 26, 2016 | 116.00 | 116.00 | 108.40 | 111.00 | 4,627 | -4.80(-4.15%) |
Apr 25, 2016 | 117.80 | 119.80 | 114.60 | 115.80 | 3,094 | -2.60(-2.20%) |
Apr 22, 2016 | 117.60 | 119.80 | 117.60 | 118.40 | 3,009 | +0.40(+0.34%) |
Apr 21, 2016 | 113.00 | 118.80 | 112.60 | 118.00 | 3,955 | +4.80(+4.24%) |
Apr 20, 2016 | 114.00 | 116.60 | 112.40 | 113.20 | 1,723 | -0.80(-0.70%) |
Apr 19, 2016 | 115.80 | 116.60 | 113.80 | 114.00 | 3,588 | -0.80(-0.70%) |
Apr 18, 2016 | 114.00 | 119.00 | 114.00 | 114.80 | 2,974 | -3.00(-2.55%) |
Apr 15, 2016 | 116.20 | 118.40 | 114.60 | 117.80 | 2,209 | +0.60(+0.51%) |
Apr 14, 2016 | 117.00 | 118.80 | 114.00 | 117.20 | 3,308 | +1.00(+0.86%) |
Apr 13, 2016 | 114.60 | 119.40 | 113.72 | 116.20 | 4,619 | +2.60(+2.29%) |
Apr 12, 2016 | 116.00 | 117.82 | 112.40 | 113.60 | 3,792 | -2.00(-1.73%) |
Apr 11, 2016 | 114.80 | 118.60 | 113.20 | 115.60 | 4,219 | +2.20(+1.94%) |
Apr 08, 2016 | 118.80 | 123.20 | 111.80 | 113.40 | 2,997 | -3.00(-2.58%) |
Apr 07, 2016 | 118.60 | 121.68 | 115.40 | 116.40 | 4,841 | -3.60(-3.00%) |
Apr 06, 2016 | 113.80 | 120.40 | 113.80 | 120.00 | 4,706 | +6.80(+6.01%) |
Apr 05, 2016 | 116.00 | 120.80 | 113.00 | 113.20 | 4,568 | -4.20(-3.58%) |
Apr 04, 2016 | 120.40 | 121.60 | 117.20 | 117.40 | 3,132 | -1.00(-0.84%) |
Apr 01, 2016 | 111.20 | 119.00 | 111.20 | 118.40 | 3,339 | +4.80(+4.23%) |
Mar 31, 2016 | 112.20 | 117.80 | 112.20 | 113.60 | 3,302 | +1.60(+1.43%) |
Mar 30, 2016 | 115.80 | 120.00 | 109.00 | 112.00 | 2,878 | -0.80(-0.71%) |
Mar 29, 2016 | 102.80 | 114.40 | 101.40 | 112.80 | 4,165 | +9.20(+8.88%) |
Mar 28, 2016 | 105.60 | 111.20 | 98.60 | 103.60 | 4,958 | -1.20(-1.15%) |
Mar 24, 2016 | 105.60 | 104.80 | 104.80 | 104.80 | 3,185 | -2.60(-2.42%) |
Mar 23, 2016 | 114.60 | 118.80 | 106.20 | 107.40 | 3,077 | -8.40(-7.25%) |
Mar 22, 2016 | 116.80 | 120.80 | 113.00 | 115.80 | 7,090 | -2.80(-2.36%) |
Mar 21, 2016 | 117.40 | 124.00 | 116.80 | 118.60 | 7,015 | +1.20(+1.02%) |
Mar 18, 2016 | 113.00 | 118.00 | 109.20 | 117.40 | 3,760 | +5.00(+4.45%) |
Mar 17, 2016 | 110.60 | 114.20 | 103.60 | 112.40 | 4,370 | +1.20(+1.08%) |
Mar 16, 2016 | 119.40 | 120.00 | 108.00 | 111.20 | 2,834 | -2.60(-2.28%) |
Mar 15, 2016 | 135.00 | 135.00 | 110.63 | 113.80 | 6,289 | -16.00(-12.33%) |
Mar 14, 2016 | 126.40 | 134.59 | 124.40 | 129.80 | 2,719 | +2.40(+1.88%) |
Mar 11, 2016 | 125.00 | 129.00 | 124.40 | 127.40 | 2,619 | +4.00(+3.24%) |
Mar 10, 2016 | 130.40 | 130.40 | 121.00 | 123.40 | 4,881 | -5.60(-4.34%) |
Mar 09, 2016 | 122.60 | 137.40 | 118.53 | 129.00 | 10,470 | +7.20(+5.91%) |
Mar 08, 2016 | 128.00 | 128.00 | 119.40 | 121.80 | 29,831 | -7.60(-5.87%) |
Mar 07, 2016 | 128.20 | 131.20 | 125.40 | 129.40 | 7,839 | +0.20(+0.15%) |
Mar 04, 2016 | 127.80 | 132.40 | 125.60 | 129.20 | 6,999 | +2.00(+1.57%) |
Mar 03, 2016 | 127.00 | 128.00 | 124.60 | 127.20 | 3,299 | +0.20(+0.16%) |
Mar 02, 2016 | 123.60 | 128.20 | 123.60 | 127.00 | 4,917 | +3.40(+2.75%) |
Mar 01, 2016 | 120.40 | 123.20 | 116.60 | 123.60 | 4,228 | +4.80(+4.04%) |
Feb 29, 2016 | 123.40 | 125.00 | 118.00 | 118.80 | 2,810 | -3.80(-3.10%) |
Feb 26, 2016 | 120.00 | 123.80 | 116.60 | 122.60 | 4,637 | +4.00(+3.37%) |
Feb 25, 2016 | 121.80 | 122.00 | 115.80 | 118.60 | 1,909 | -3.40(-2.79%) |
Feb 24, 2016 | 111.60 | 123.80 | 110.60 | 122.00 | 4,132 | +5.60(+4.81%) |
Feb 23, 2016 | 118.80 | 128.00 | 115.80 | 116.40 | 5,953 | -3.00(-2.51%) |
Feb 22, 2016 | 115.60 | 121.00 | 112.00 | 119.40 | 4,335 | +7.60(+6.80%) |
Feb 19, 2016 | 113.80 | 116.40 | 107.40 | 111.80 | 3,867 | -3.00(-2.61%) |
Feb 18, 2016 | 118.60 | 118.60 | 114.40 | 114.80 | 2,001 | -3.40(-2.88%) |
Feb 17, 2016 | 113.20 | 121.80 | 113.00 | 118.20 | 7,356 | +6.40(+5.72%) |
Feb 16, 2016 | 103.60 | 113.20 | 103.60 | 111.80 | 4,480 | +10.20(+10.04%) |
Feb 12, 2016 | 99.40 | 101.60 | 101.60 | 101.60 | 4,355 | +5.80(+6.05%) |
Feb 11, 2016 | 86.40 | 96.80 | 86.20 | 95.80 | 4,497 | +6.40(+7.16%) |
Feb 10, 2016 | 91.40 | 97.60 | 88.80 | 89.40 | 4,997 | -1.20(-1.32%) |
Feb 09, 2016 | 90.20 | 95.04 | 87.40 | 90.60 | 6,453 | -1.80(-1.95%) |
Feb 08, 2016 | 93.40 | 93.40 | 88.40 | 92.40 | 4,266 | -2.80(-2.94%) |
Feb 05, 2016 | 95.80 | 98.40 | 94.40 | 95.20 | 2,982 | -1.40(-1.45%) |
Feb 04, 2016 | 91.80 | 103.20 | 91.80 | 96.60 | 6,731 | +3.40(+3.65%) |
Feb 03, 2016 | 103.80 | 103.80 | 90.82 | 93.20 | 10,109 | -6.60(-6.61%) |
Feb 02, 2016 | 96.60 | 100.20 | 95.80 | 99.80 | 3,515 | +1.00(+1.01%) |