Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.57 | 109.09 | 108.26 | 108.83 | 3,017,157 | +0.25(+0.23%) |
Apr 28, 2016 | 108.49 | 109.74 | 108.07 | 108.59 | 2,544,612 | -0.50(-0.45%) |
Apr 27, 2016 | 108.58 | 109.48 | 108.00 | 109.08 | 3,426,115 | +1.03(+0.95%) |
Apr 26, 2016 | 108.91 | 109.10 | 107.27 | 108.05 | 4,908,986 | -1.43(-1.31%) |
Apr 25, 2016 | 109.24 | 109.57 | 108.35 | 109.48 | 3,657,419 | -0.18(-0.17%) |
Apr 22, 2016 | 109.94 | 110.38 | 109.14 | 109.67 | 2,771,781 | +0.00(+0.00%) |
Apr 21, 2016 | 109.87 | 110.34 | 109.50 | 109.67 | 2,514,503 | -0.18(-0.17%) |
Apr 20, 2016 | 110.63 | 110.83 | 109.64 | 109.85 | 2,214,147 | -0.46(-0.42%) |
Apr 19, 2016 | 110.48 | 111.04 | 109.93 | 110.31 | 2,844,306 | +0.06(+0.06%) |
Apr 18, 2016 | 109.54 | 110.45 | 109.49 | 110.25 | 1,763,396 | +0.50(+0.46%) |
Apr 15, 2016 | 109.44 | 109.89 | 109.37 | 109.74 | 2,179,278 | +0.40(+0.37%) |
Apr 14, 2016 | 109.89 | 109.89 | 109.16 | 109.34 | 1,866,153 | -0.28(-0.25%) |
Apr 13, 2016 | 109.54 | 109.82 | 109.05 | 109.62 | 2,377,526 | +0.36(+0.33%) |
Apr 12, 2016 | 108.59 | 109.49 | 108.54 | 109.26 | 2,516,834 | +0.94(+0.86%) |
Apr 11, 2016 | 108.66 | 109.21 | 108.31 | 108.32 | 2,339,314 | -0.03(-0.02%) |
Apr 08, 2016 | 109.05 | 109.23 | 108.00 | 108.35 | 2,659,569 | -0.34(-0.32%) |
Apr 07, 2016 | 107.86 | 108.74 | 107.45 | 108.69 | 4,195,926 | +0.23(+0.21%) |
Apr 06, 2016 | 107.51 | 108.64 | 107.18 | 108.46 | 3,217,662 | +0.65(+0.60%) |
Apr 05, 2016 | 107.40 | 108.29 | 107.06 | 107.81 | 2,487,529 | -0.38(-0.35%) |
Apr 04, 2016 | 108.66 | 108.91 | 107.88 | 108.20 | 3,110,950 | -0.73(-0.67%) |
Apr 01, 2016 | 107.70 | 109.07 | 107.15 | 108.93 | 3,093,682 | +0.58(+0.54%) |
Mar 31, 2016 | 108.42 | 108.91 | 108.27 | 108.35 | 2,733,241 | -0.08(-0.07%) |
Mar 30, 2016 | 107.53 | 108.73 | 107.39 | 108.42 | 3,377,133 | +1.54(+1.44%) |
Mar 29, 2016 | 107.24 | 107.28 | 106.06 | 106.89 | 3,883,317 | -1.23(-1.14%) |
Mar 28, 2016 | 107.24 | 108.36 | 107.01 | 108.12 | 3,593,820 | +1.18(+1.11%) |
Mar 24, 2016 | 106.43 | 106.94 | 106.94 | 106.94 | 2,874,111 | +0.12(+0.12%) |
Mar 23, 2016 | 107.03 | 107.28 | 106.28 | 106.81 | 3,544,893 | -0.42(-0.39%) |
Mar 22, 2016 | 106.96 | 107.61 | 106.89 | 107.23 | 3,300,872 | +0.05(+0.04%) |
Mar 21, 2016 | 107.32 | 107.49 | 106.90 | 107.18 | 3,222,076 | -0.32(-0.30%) |
Mar 18, 2016 | 106.73 | 107.50 | 106.57 | 107.50 | 9,001,656 | +1.03(+0.97%) |
Mar 17, 2016 | 106.09 | 106.87 | 105.88 | 106.47 | 4,290,983 | +0.56(+0.53%) |
Mar 16, 2016 | 105.31 | 106.18 | 105.02 | 105.91 | 2,964,681 | +0.31(+0.30%) |
Mar 15, 2016 | 104.14 | 105.66 | 103.61 | 105.60 | 2,811,735 | +0.39(+0.37%) |
Mar 14, 2016 | 105.08 | 105.84 | 104.69 | 105.21 | 2,687,278 | -0.05(-0.04%) |
Mar 11, 2016 | 104.78 | 105.37 | 104.46 | 105.26 | 2,610,207 | +1.29(+1.24%) |
Mar 10, 2016 | 104.54 | 104.56 | 102.92 | 103.96 | 2,884,661 | -0.13(-0.12%) |
Mar 09, 2016 | 104.36 | 104.54 | 103.72 | 104.09 | 2,896,230 | -0.07(-0.07%) |
Mar 08, 2016 | 103.64 | 104.43 | 103.61 | 104.17 | 3,106,853 | -0.24(-0.23%) |
Mar 07, 2016 | 104.02 | 104.41 | 102.84 | 104.41 | 3,095,590 | +0.33(+0.31%) |
Mar 04, 2016 | 103.68 | 104.22 | 103.33 | 104.08 | 2,716,515 | +0.45(+0.43%) |
Mar 03, 2016 | 103.65 | 103.83 | 103.07 | 103.63 | 2,962,141 | -0.02(-0.02%) |
Mar 02, 2016 | 103.31 | 103.96 | 103.09 | 103.65 | 2,779,372 | -0.12(-0.11%) |
Mar 01, 2016 | 103.22 | 103.84 | 102.48 | 103.77 | 3,389,822 | +1.77(+1.73%) |
Feb 29, 2016 | 102.74 | 103.46 | 101.97 | 102.00 | 3,064,433 | -0.91(-0.88%) |
Feb 26, 2016 | 103.48 | 103.64 | 102.79 | 102.91 | 2,835,541 | -0.47(-0.45%) |
Feb 25, 2016 | 102.44 | 103.39 | 102.09 | 103.38 | 2,642,746 | +1.15(+1.13%) |
Feb 24, 2016 | 100.68 | 102.48 | 99.90 | 102.23 | 2,979,759 | +0.68(+0.67%) |
Feb 23, 2016 | 102.49 | 102.53 | 100.89 | 101.55 | 2,957,098 | -0.99(-0.97%) |
Feb 22, 2016 | 101.73 | 103.05 | 102.16 | 102.54 | 3,395,113 | +0.81(+0.80%) |
Feb 19, 2016 | 102.08 | 102.14 | 101.35 | 101.73 | 3,262,490 | -0.21(-0.21%) |
Feb 18, 2016 | 101.66 | 102.06 | 101.42 | 101.94 | 3,091,604 | +0.10(+0.10%) |
Feb 17, 2016 | 101.43 | 102.17 | 101.17 | 101.84 | 3,315,907 | +0.71(+0.70%) |
Feb 16, 2016 | 100.78 | 101.37 | 100.30 | 101.13 | 3,292,087 | +1.02(+1.02%) |
Feb 12, 2016 | 97.97 | 100.11 | 100.11 | 100.11 | 3,525,277 | +2.14(+2.18%) |
Feb 11, 2016 | 97.47 | 98.83 | 96.88 | 97.97 | 4,894,097 | -1.16(-1.17%) |
Feb 10, 2016 | 100.41 | 101.10 | 98.91 | 99.13 | 4,478,472 | -0.89(-0.89%) |
Feb 09, 2016 | 98.85 | 100.67 | 98.53 | 100.01 | 4,592,796 | +0.54(+0.55%) |
Feb 08, 2016 | 98.00 | 99.81 | 97.60 | 99.47 | 3,876,038 | +0.28(+0.28%) |
Feb 05, 2016 | 99.02 | 99.46 | 98.12 | 99.19 | 5,211,819 | +0.02(+0.02%) |
Feb 04, 2016 | 98.51 | 99.78 | 98.10 | 99.17 | 5,349,864 | +0.59(+0.60%) |
Feb 03, 2016 | 96.53 | 98.79 | 96.28 | 98.58 | 8,921,862 | +3.01(+3.14%) |
Feb 02, 2016 | 95.39 | 95.83 | 94.39 | 95.57 | 5,541,740 | -0.56(-0.58%) |