Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.39 | 105.96 | 104.70 | 105.09 | 1,809,280 | -0.83(-0.78%) |
Apr 28, 2016 | 104.78 | 106.75 | 104.74 | 105.92 | 1,750,466 | -0.79(-0.74%) |
Apr 27, 2016 | 106.47 | 106.98 | 105.99 | 106.70 | 1,431,004 | -0.10(-0.09%) |
Apr 26, 2016 | 106.98 | 107.40 | 106.36 | 106.80 | 1,356,426 | -0.44(-0.41%) |
Apr 25, 2016 | 106.40 | 107.31 | 106.33 | 107.24 | 979,735 | +0.64(+0.60%) |
Apr 22, 2016 | 105.98 | 106.60 | 105.56 | 106.60 | 1,693,418 | -0.24(-0.23%) |
Apr 21, 2016 | 106.39 | 107.67 | 106.27 | 106.84 | 2,440,021 | -2.15(-1.97%) |
Apr 20, 2016 | 108.65 | 109.41 | 108.28 | 109.00 | 1,545,494 | -0.52(-0.47%) |
Apr 19, 2016 | 109.40 | 110.46 | 108.51 | 109.51 | 4,151,092 | +3.20(+3.01%) |
Apr 18, 2016 | 104.74 | 106.43 | 104.69 | 106.31 | 2,387,766 | +1.37(+1.31%) |
Apr 15, 2016 | 105.34 | 105.54 | 104.72 | 104.94 | 1,726,515 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.28 | 102.59 | 104.48 | 3,430,107 | +2.92(+2.87%) |
Apr 13, 2016 | 101.79 | 101.99 | 101.02 | 101.56 | 1,849,675 | +0.90(+0.89%) |
Apr 12, 2016 | 100.08 | 100.94 | 99.97 | 100.67 | 1,263,972 | +0.49(+0.49%) |
Apr 11, 2016 | 100.68 | 101.54 | 100.13 | 100.18 | 1,536,102 | -0.90(-0.89%) |
Apr 08, 2016 | 101.03 | 101.46 | 100.85 | 101.08 | 1,403,745 | +0.51(+0.50%) |
Apr 07, 2016 | 101.08 | 101.67 | 100.42 | 100.57 | 1,982,198 | -1.98(-1.93%) |
Apr 06, 2016 | 102.29 | 102.93 | 101.93 | 102.55 | 1,380,643 | -0.52(-0.51%) |
Apr 05, 2016 | 103.24 | 103.55 | 102.65 | 103.07 | 2,794,566 | -1.75(-1.66%) |
Apr 04, 2016 | 105.46 | 105.58 | 104.31 | 104.81 | 2,357,649 | +0.39(+0.37%) |
Apr 01, 2016 | 101.79 | 104.51 | 101.70 | 104.42 | 3,659,091 | +0.82(+0.79%) |
Mar 31, 2016 | 104.14 | 104.20 | 103.22 | 103.60 | 2,345,627 | -0.90(-0.86%) |
Mar 30, 2016 | 105.16 | 105.51 | 104.23 | 104.50 | 3,366,462 | +1.13(+1.09%) |
Mar 29, 2016 | 101.82 | 103.42 | 101.61 | 103.37 | 2,375,938 | +2.07(+2.04%) |
Mar 28, 2016 | 101.30 | 101.49 | 101.05 | 101.30 | 986,489 | +0.26(+0.25%) |
Mar 24, 2016 | 100.26 | 101.04 | 101.04 | 101.04 | 1,879,499 | -0.48(-0.47%) |
Mar 23, 2016 | 102.37 | 102.42 | 101.18 | 101.52 | 1,763,236 | -0.03(-0.02%) |
Mar 22, 2016 | 100.53 | 101.57 | 100.48 | 101.55 | 1,814,905 | +1.19(+1.18%) |
Mar 21, 2016 | 99.99 | 100.71 | 99.99 | 100.36 | 1,390,320 | -0.66(-0.65%) |
Mar 18, 2016 | 98.40 | 101.46 | 100.09 | 101.02 | 2,858,321 | +2.62(+2.66%) |
Mar 17, 2016 | 97.39 | 98.60 | 96.99 | 98.40 | 1,890,065 | +0.97(+1.00%) |
Mar 16, 2016 | 95.45 | 97.62 | 95.41 | 97.43 | 1,892,898 | +0.60(+0.62%) |
Mar 15, 2016 | 96.98 | 97.29 | 96.60 | 96.83 | 907,833 | -0.55(-0.56%) |
Mar 14, 2016 | 97.24 | 97.80 | 97.20 | 97.38 | 730,948 | -0.48(-0.49%) |
Mar 11, 2016 | 98.17 | 98.25 | 97.25 | 97.86 | 1,304,063 | +0.80(+0.82%) |
Mar 10, 2016 | 98.39 | 99.02 | 96.24 | 97.06 | 2,568,963 | +0.76(+0.79%) |
Mar 09, 2016 | 96.65 | 96.99 | 96.16 | 96.30 | 847,703 | +0.71(+0.75%) |
Mar 08, 2016 | 95.98 | 96.13 | 95.29 | 95.58 | 1,023,045 | -0.70(-0.73%) |
Mar 07, 2016 | 96.07 | 96.67 | 95.81 | 96.28 | 2,104,563 | -0.34(-0.35%) |
Mar 04, 2016 | 96.49 | 97.00 | 96.21 | 96.62 | 2,571,295 | +1.50(+1.57%) |
Mar 03, 2016 | 94.09 | 95.17 | 93.84 | 95.12 | 1,825,529 | +0.71(+0.75%) |
Mar 02, 2016 | 92.86 | 94.59 | 92.73 | 94.42 | 3,209,148 | -0.40(-0.42%) |
Mar 01, 2016 | 93.17 | 95.19 | 93.06 | 94.82 | 1,762,664 | +2.15(+2.32%) |
Feb 29, 2016 | 91.91 | 93.91 | 91.91 | 92.66 | 1,511,999 | -0.64(-0.69%) |
Feb 26, 2016 | 94.27 | 93.77 | 92.59 | 93.30 | 2,985,885 | -0.96(-1.02%) |
Feb 25, 2016 | 93.44 | 94.33 | 93.01 | 94.27 | 2,474,011 | -1.86(-1.94%) |
Feb 24, 2016 | 94.98 | 96.38 | 94.37 | 96.13 | 2,039,754 | -0.49(-0.51%) |
Feb 23, 2016 | 97.57 | 97.98 | 96.49 | 96.62 | 1,282,453 | -0.72(-0.74%) |
Feb 22, 2016 | 96.94 | 97.82 | 96.94 | 97.34 | 1,024,610 | +0.61(+0.63%) |
Feb 19, 2016 | 96.36 | 96.80 | 96.11 | 96.74 | 1,636,939 | +0.04(+0.04%) |
Feb 18, 2016 | 97.73 | 97.78 | 96.44 | 96.70 | 1,773,335 | -0.91(-0.94%) |
Feb 17, 2016 | 97.98 | 98.42 | 97.34 | 97.61 | 2,927,125 | +0.64(+0.66%) |
Feb 16, 2016 | 96.82 | 97.32 | 95.85 | 96.97 | 1,651,477 | +1.05(+1.09%) |
Feb 12, 2016 | 95.41 | 95.92 | 95.92 | 95.92 | 1,359,328 | +0.66(+0.70%) |
Feb 11, 2016 | 96.14 | 96.20 | 94.68 | 95.26 | 2,002,615 | -1.39(-1.44%) |
Feb 10, 2016 | 98.35 | 98.45 | 96.63 | 96.65 | 1,437,138 | +0.15(+0.16%) |
Feb 09, 2016 | 94.78 | 97.08 | 94.69 | 96.50 | 3,427,670 | +0.76(+0.80%) |
Feb 08, 2016 | 97.55 | 97.77 | 94.79 | 95.73 | 3,758,524 | -2.58(-2.63%) |
Feb 05, 2016 | 101.03 | 101.17 | 98.12 | 98.32 | 2,740,224 | -3.38(-3.33%) |
Feb 04, 2016 | 103.15 | 103.47 | 101.39 | 101.70 | 2,493,012 | -2.15(-2.07%) |
Feb 03, 2016 | 104.09 | 104.17 | 102.03 | 103.85 | 3,988,206 | -0.03(-0.02%) |
Feb 02, 2016 | 105.48 | 105.63 | 103.72 | 103.88 | 1,407,160 | -1.43(-1.36%) |