Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 114.00 | 114.00 | 111.68 | 112.27 | 3,709,126 | -2.36(-2.06%) |
Apr 28, 2016 | 115.05 | 115.96 | 113.66 | 114.63 | 2,448,178 | +0.83(+0.73%) |
Apr 27, 2016 | 115.61 | 115.71 | 113.29 | 113.80 | 2,445,034 | -1.97(-1.70%) |
Apr 26, 2016 | 114.01 | 115.82 | 114.01 | 115.77 | 1,871,924 | +1.47(+1.29%) |
Apr 25, 2016 | 114.20 | 114.90 | 113.44 | 114.30 | 1,891,006 | -0.52(-0.45%) |
Apr 22, 2016 | 113.44 | 114.82 | 113.09 | 114.82 | 2,030,275 | +1.73(+1.53%) |
Apr 21, 2016 | 112.96 | 113.92 | 112.74 | 113.09 | 1,320,599 | -0.12(-0.11%) |
Apr 20, 2016 | 111.65 | 113.76 | 111.19 | 113.21 | 1,860,100 | +1.74(+1.56%) |
Apr 19, 2016 | 111.38 | 112.89 | 110.90 | 111.47 | 1,248,098 | +1.00(+0.91%) |
Apr 18, 2016 | 109.67 | 111.12 | 109.11 | 110.47 | 1,483,429 | +0.66(+0.60%) |
Apr 15, 2016 | 110.07 | 110.25 | 108.52 | 109.81 | 1,766,083 | +0.12(+0.11%) |
Apr 14, 2016 | 110.21 | 110.74 | 109.53 | 109.69 | 1,793,917 | -0.85(-0.77%) |
Apr 13, 2016 | 109.99 | 110.78 | 109.06 | 110.54 | 1,701,549 | +1.25(+1.14%) |
Apr 12, 2016 | 108.28 | 109.38 | 107.55 | 109.29 | 1,868,718 | +1.03(+0.95%) |
Apr 11, 2016 | 108.91 | 110.05 | 108.02 | 108.26 | 2,539,672 | -0.61(-0.56%) |
Apr 08, 2016 | 110.66 | 111.10 | 108.61 | 108.87 | 2,380,451 | -1.41(-1.28%) |
Apr 07, 2016 | 111.36 | 111.86 | 109.62 | 110.28 | 3,313,028 | -1.83(-1.63%) |
Apr 06, 2016 | 111.19 | 112.15 | 110.81 | 112.11 | 3,579,581 | +0.99(+0.89%) |
Apr 05, 2016 | 113.41 | 113.85 | 110.41 | 111.12 | 3,487,852 | -3.41(-2.98%) |
Apr 04, 2016 | 113.48 | 114.96 | 112.61 | 114.53 | 2,307,091 | +0.82(+0.72%) |
Apr 01, 2016 | 112.12 | 114.00 | 111.71 | 113.71 | 2,149,661 | +1.36(+1.21%) |
Mar 31, 2016 | 113.73 | 114.26 | 112.35 | 112.35 | 3,217,043 | -1.84(-1.61%) |
Mar 30, 2016 | 113.33 | 115.52 | 113.33 | 114.19 | 2,391,921 | +0.90(+0.79%) |
Mar 29, 2016 | 112.50 | 113.53 | 111.88 | 113.29 | 2,190,375 | +1.19(+1.06%) |
Mar 28, 2016 | 112.41 | 113.36 | 111.91 | 112.10 | 1,099,262 | -0.31(-0.28%) |
Mar 24, 2016 | 111.37 | 112.41 | 112.41 | 112.41 | 2,172,800 | +0.66(+0.59%) |
Mar 23, 2016 | 112.56 | 113.00 | 111.39 | 111.75 | 2,229,941 | -0.77(-0.68%) |
Mar 22, 2016 | 111.21 | 113.17 | 111.07 | 112.52 | 1,834,303 | +1.11(+1.00%) |
Mar 21, 2016 | 112.07 | 112.78 | 110.83 | 111.41 | 1,834,105 | -1.20(-1.07%) |
Mar 18, 2016 | 110.44 | 113.36 | 110.44 | 112.61 | 2,765,998 | +2.06(+1.86%) |
Mar 17, 2016 | 112.96 | 113.39 | 109.00 | 110.55 | 3,222,938 | -2.81(-2.48%) |
Mar 16, 2016 | 112.68 | 113.83 | 111.53 | 113.36 | 1,964,941 | +0.49(+0.43%) |
Mar 15, 2016 | 113.32 | 113.84 | 111.21 | 112.87 | 2,213,875 | -1.30(-1.14%) |
Mar 14, 2016 | 112.74 | 114.48 | 112.49 | 114.17 | 2,189,207 | +0.70(+0.62%) |
Mar 11, 2016 | 111.63 | 113.48 | 111.12 | 113.47 | 2,111,292 | +2.60(+2.35%) |
Mar 10, 2016 | 109.81 | 111.73 | 109.33 | 110.87 | 2,315,642 | +1.65(+1.51%) |
Mar 09, 2016 | 107.86 | 109.24 | 107.29 | 109.22 | 3,584,124 | +2.23(+2.08%) |
Mar 08, 2016 | 109.05 | 109.40 | 106.94 | 106.99 | 2,510,250 | -2.71(-2.47%) |
Mar 07, 2016 | 107.43 | 109.70 | 107.01 | 109.70 | 1,996,271 | +1.64(+1.52%) |
Mar 04, 2016 | 109.14 | 109.80 | 107.83 | 108.06 | 3,461,181 | -1.58(-1.44%) |
Mar 03, 2016 | 109.32 | 109.84 | 107.89 | 109.64 | 2,330,845 | -0.51(-0.46%) |
Mar 02, 2016 | 110.05 | 110.54 | 109.13 | 110.15 | 1,978,271 | -0.39(-0.35%) |
Mar 01, 2016 | 109.54 | 110.58 | 108.01 | 110.54 | 2,178,109 | +1.91(+1.76%) |
Feb 29, 2016 | 109.52 | 110.72 | 108.60 | 108.63 | 2,661,804 | -1.29(-1.17%) |
Feb 26, 2016 | 109.47 | 111.53 | 109.36 | 109.92 | 2,902,209 | +0.52(+0.48%) |
Feb 25, 2016 | 107.12 | 109.53 | 105.97 | 109.40 | 2,184,871 | +2.75(+2.58%) |
Feb 24, 2016 | 107.02 | 107.29 | 105.24 | 106.65 | 2,035,019 | -0.68(-0.63%) |
Feb 23, 2016 | 106.78 | 107.99 | 106.30 | 107.33 | 1,877,490 | +0.77(+0.72%) |
Feb 22, 2016 | 103.67 | 107.00 | 102.84 | 106.56 | 3,023,214 | +3.11(+3.01%) |
Feb 19, 2016 | 104.80 | 105.40 | 102.52 | 103.45 | 2,358,641 | -0.93(-0.89%) |
Feb 18, 2016 | 105.22 | 106.25 | 104.02 | 104.38 | 2,409,592 | -1.08(-1.02%) |
Feb 17, 2016 | 102.60 | 105.60 | 102.19 | 105.46 | 3,342,905 | +3.28(+3.21%) |
Feb 16, 2016 | 100.06 | 102.31 | 99.63 | 102.18 | 2,159,795 | +2.88(+2.90%) |
Feb 12, 2016 | 97.74 | 99.30 | 99.30 | 99.30 | 2,272,000 | +1.48(+1.51%) |
Feb 11, 2016 | 98.33 | 99.10 | 97.05 | 97.82 | 2,285,830 | -1.92(-1.93%) |
Feb 10, 2016 | 98.31 | 100.56 | 98.25 | 99.74 | 3,196,820 | +2.54(+2.61%) |
Feb 09, 2016 | 93.74 | 98.36 | 92.42 | 97.20 | 4,493,396 | +2.89(+3.06%) |
Feb 08, 2016 | 98.34 | 98.41 | 93.29 | 94.31 | 3,902,142 | -4.91(-4.95%) |
Feb 05, 2016 | 102.04 | 102.51 | 98.95 | 99.22 | 2,727,304 | -2.89(-2.83%) |
Feb 04, 2016 | 100.72 | 102.31 | 99.96 | 102.11 | 2,232,601 | +0.92(+0.91%) |
Feb 03, 2016 | 102.11 | 102.50 | 99.23 | 101.19 | 2,806,737 | -0.69(-0.68%) |
Feb 02, 2016 | 103.05 | 103.25 | 100.93 | 101.88 | 2,833,738 | -1.49(-1.44%) |