Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.95 | 107.52 | 106.24 | 106.64 | 1,782,930 | -0.84(-0.78%) |
Apr 28, 2016 | 106.33 | 108.32 | 106.29 | 107.48 | 1,724,972 | -0.80(-0.74%) |
Apr 27, 2016 | 108.04 | 108.56 | 107.55 | 108.28 | 1,410,163 | -0.10(-0.09%) |
Apr 26, 2016 | 108.56 | 108.99 | 107.93 | 108.38 | 1,336,671 | -0.45(-0.41%) |
Apr 25, 2016 | 107.97 | 108.89 | 107.90 | 108.83 | 965,466 | +0.65(+0.60%) |
Apr 22, 2016 | 107.55 | 108.18 | 107.12 | 108.18 | 1,668,755 | -0.24(-0.23%) |
Apr 21, 2016 | 107.96 | 109.27 | 107.84 | 108.42 | 2,404,485 | -2.18(-1.97%) |
Apr 20, 2016 | 110.25 | 111.03 | 109.88 | 110.61 | 1,522,985 | -0.52(-0.47%) |
Apr 19, 2016 | 111.02 | 112.09 | 110.12 | 111.13 | 4,090,636 | +3.25(+3.01%) |
Apr 18, 2016 | 106.29 | 108.00 | 106.24 | 107.88 | 2,352,991 | +1.39(+1.31%) |
Apr 15, 2016 | 106.89 | 107.10 | 106.27 | 106.49 | 1,701,370 | +0.46(+0.44%) |
Apr 14, 2016 | 104.47 | 106.84 | 104.10 | 106.03 | 3,380,152 | +2.96(+2.87%) |
Apr 13, 2016 | 103.29 | 103.50 | 102.51 | 103.07 | 1,822,737 | +0.91(+0.89%) |
Apr 12, 2016 | 101.56 | 102.43 | 101.44 | 102.16 | 1,245,563 | +0.50(+0.49%) |
Apr 11, 2016 | 102.16 | 103.04 | 101.61 | 101.66 | 1,513,730 | -0.91(-0.89%) |
Apr 08, 2016 | 102.53 | 102.96 | 102.34 | 102.57 | 1,383,301 | +0.52(+0.50%) |
Apr 07, 2016 | 102.58 | 103.17 | 101.90 | 102.05 | 1,953,330 | -2.01(-1.93%) |
Apr 06, 2016 | 103.80 | 104.45 | 103.44 | 104.06 | 1,360,535 | -0.53(-0.51%) |
Apr 05, 2016 | 104.77 | 105.08 | 104.16 | 104.59 | 2,753,866 | -1.77(-1.67%) |
Apr 04, 2016 | 107.02 | 107.14 | 105.85 | 106.36 | 2,323,313 | +0.40(+0.37%) |
Apr 01, 2016 | 103.29 | 106.05 | 103.20 | 105.97 | 3,605,800 | +0.84(+0.79%) |
Mar 31, 2016 | 105.68 | 105.74 | 104.75 | 105.13 | 2,311,466 | -0.91(-0.86%) |
Mar 30, 2016 | 106.72 | 107.07 | 105.77 | 106.04 | 3,317,433 | +1.15(+1.09%) |
Mar 29, 2016 | 103.33 | 104.95 | 103.12 | 104.90 | 2,341,335 | +2.10(+2.04%) |
Mar 28, 2016 | 102.80 | 102.99 | 102.54 | 102.80 | 972,122 | +0.26(+0.26%) |
Mar 24, 2016 | 101.74 | 102.53 | 102.53 | 102.53 | 1,852,127 | -0.49(-0.47%) |
Mar 23, 2016 | 103.88 | 103.94 | 102.68 | 103.02 | 1,737,557 | -0.03(-0.03%) |
Mar 22, 2016 | 102.01 | 103.08 | 101.97 | 103.05 | 1,788,472 | +1.21(+1.18%) |
Mar 21, 2016 | 101.47 | 102.20 | 101.47 | 101.84 | 1,370,072 | -0.67(-0.65%) |
Mar 18, 2016 | 99.85 | 102.96 | 101.57 | 102.51 | 2,816,692 | +2.66(+2.66%) |
Mar 17, 2016 | 98.82 | 100.06 | 98.43 | 99.85 | 1,862,539 | +0.99(+1.00%) |
Mar 16, 2016 | 96.86 | 99.06 | 96.82 | 98.87 | 1,865,330 | +0.61(+0.62%) |
Mar 15, 2016 | 98.41 | 98.72 | 98.02 | 98.26 | 894,611 | -0.56(-0.56%) |
Mar 14, 2016 | 98.67 | 99.25 | 98.64 | 98.82 | 720,303 | -0.49(-0.49%) |
Mar 11, 2016 | 99.62 | 99.70 | 98.69 | 99.31 | 1,285,071 | +0.81(+0.82%) |
Mar 10, 2016 | 99.84 | 100.49 | 97.66 | 98.50 | 2,531,549 | +0.78(+0.79%) |
Mar 09, 2016 | 98.07 | 98.42 | 97.58 | 97.72 | 835,357 | +0.73(+0.75%) |
Mar 08, 2016 | 97.40 | 97.55 | 96.70 | 96.99 | 1,008,146 | -0.71(-0.73%) |
Mar 07, 2016 | 97.49 | 98.10 | 97.22 | 97.70 | 2,073,912 | -0.35(-0.35%) |
Mar 04, 2016 | 97.91 | 98.44 | 97.64 | 98.05 | 2,533,847 | +1.52(+1.57%) |
Mar 03, 2016 | 95.48 | 96.58 | 95.22 | 96.53 | 1,798,943 | +0.72(+0.75%) |
Mar 02, 2016 | 94.23 | 95.99 | 94.10 | 95.81 | 3,162,410 | -0.40(-0.42%) |
Mar 01, 2016 | 94.55 | 96.60 | 94.43 | 96.22 | 1,736,992 | +2.18(+2.32%) |
Feb 29, 2016 | 93.27 | 95.30 | 93.27 | 94.03 | 1,489,979 | -0.65(-0.69%) |
Feb 26, 2016 | 95.66 | 95.16 | 93.96 | 94.68 | 2,942,399 | -0.98(-1.02%) |
Feb 25, 2016 | 94.82 | 95.72 | 94.39 | 95.66 | 2,437,980 | -1.89(-1.94%) |
Feb 24, 2016 | 96.39 | 97.80 | 95.76 | 97.55 | 2,010,047 | -0.50(-0.51%) |
Feb 23, 2016 | 99.01 | 99.43 | 97.91 | 98.05 | 1,263,775 | -0.73(-0.74%) |
Feb 22, 2016 | 98.37 | 99.26 | 98.37 | 98.78 | 1,009,687 | +0.62(+0.63%) |
Feb 19, 2016 | 97.79 | 98.23 | 97.53 | 98.17 | 1,613,099 | +0.04(+0.04%) |
Feb 18, 2016 | 99.18 | 99.22 | 97.86 | 98.12 | 1,747,509 | -0.93(-0.94%) |
Feb 17, 2016 | 99.43 | 99.87 | 98.78 | 99.05 | 2,884,494 | +0.65(+0.66%) |
Feb 16, 2016 | 98.25 | 98.76 | 97.26 | 98.40 | 1,627,425 | +1.06(+1.09%) |
Feb 12, 2016 | 96.82 | 97.34 | 97.34 | 97.34 | 1,339,531 | +0.67(+0.70%) |
Feb 11, 2016 | 97.56 | 97.62 | 96.08 | 96.67 | 1,973,449 | -1.41(-1.44%) |
Feb 10, 2016 | 99.80 | 99.90 | 98.06 | 98.07 | 1,416,208 | +0.15(+0.16%) |
Feb 09, 2016 | 96.18 | 98.51 | 96.09 | 97.92 | 3,377,749 | +0.78(+0.80%) |
Feb 08, 2016 | 98.99 | 99.21 | 96.19 | 97.15 | 3,703,785 | -2.62(-2.63%) |
Feb 05, 2016 | 102.53 | 102.66 | 99.57 | 99.77 | 2,700,315 | -3.43(-3.33%) |
Feb 04, 2016 | 104.68 | 105.00 | 102.89 | 103.20 | 2,456,704 | -2.19(-2.07%) |
Feb 03, 2016 | 105.63 | 105.71 | 103.54 | 105.39 | 3,930,122 | -0.03(-0.02%) |
Feb 02, 2016 | 107.04 | 107.19 | 105.25 | 105.41 | 1,386,666 | -1.45(-1.36%) |