Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.60 | 109.12 | 108.29 | 108.86 | 3,016,350 | +0.25(+0.23%) |
Apr 28, 2016 | 108.52 | 109.77 | 108.09 | 108.62 | 2,543,932 | -0.49(-0.45%) |
Apr 27, 2016 | 108.61 | 109.51 | 108.03 | 109.11 | 3,425,199 | +1.03(+0.95%) |
Apr 26, 2016 | 108.94 | 109.13 | 107.30 | 108.08 | 4,907,673 | -1.43(-1.31%) |
Apr 25, 2016 | 109.27 | 109.60 | 108.38 | 109.51 | 3,656,441 | -0.18(-0.17%) |
Apr 22, 2016 | 109.97 | 110.41 | 109.17 | 109.69 | 2,771,040 | +0.00(+0.00%) |
Apr 21, 2016 | 109.90 | 110.37 | 109.53 | 109.69 | 2,513,830 | -0.18(-0.17%) |
Apr 20, 2016 | 110.66 | 110.86 | 109.67 | 109.88 | 2,213,554 | -0.46(-0.42%) |
Apr 19, 2016 | 110.52 | 111.07 | 109.96 | 110.34 | 2,843,545 | +0.06(+0.06%) |
Apr 18, 2016 | 109.57 | 110.48 | 109.52 | 110.27 | 1,762,925 | +0.50(+0.46%) |
Apr 15, 2016 | 109.47 | 109.92 | 109.40 | 109.77 | 2,178,695 | +0.40(+0.37%) |
Apr 14, 2016 | 109.92 | 109.92 | 109.19 | 109.37 | 1,865,654 | -0.28(-0.26%) |
Apr 13, 2016 | 109.57 | 109.85 | 109.08 | 109.65 | 2,376,890 | +0.37(+0.33%) |
Apr 12, 2016 | 108.62 | 109.52 | 108.57 | 109.28 | 2,516,161 | +0.94(+0.86%) |
Apr 11, 2016 | 108.69 | 109.24 | 108.34 | 108.35 | 2,338,688 | -0.03(-0.02%) |
Apr 08, 2016 | 109.08 | 109.26 | 108.03 | 108.38 | 2,658,858 | -0.34(-0.32%) |
Apr 07, 2016 | 107.89 | 108.77 | 107.48 | 108.72 | 4,194,803 | +0.23(+0.21%) |
Apr 06, 2016 | 107.54 | 108.67 | 107.21 | 108.49 | 3,216,801 | +0.65(+0.60%) |
Apr 05, 2016 | 107.43 | 108.32 | 107.09 | 107.84 | 2,486,863 | -0.38(-0.35%) |
Apr 04, 2016 | 108.69 | 108.93 | 107.91 | 108.22 | 3,110,118 | -0.73(-0.67%) |
Apr 01, 2016 | 107.72 | 109.10 | 107.18 | 108.96 | 3,092,855 | +0.58(+0.54%) |
Mar 31, 2016 | 108.45 | 108.94 | 108.30 | 108.38 | 2,732,510 | -0.08(-0.07%) |
Mar 30, 2016 | 107.56 | 108.75 | 107.42 | 108.45 | 3,376,230 | +1.53(+1.44%) |
Mar 29, 2016 | 107.27 | 107.31 | 106.09 | 106.92 | 3,882,278 | -1.23(-1.14%) |
Mar 28, 2016 | 107.27 | 108.39 | 107.04 | 108.15 | 3,592,859 | +1.18(+1.11%) |
Mar 24, 2016 | 106.46 | 106.96 | 106.96 | 106.96 | 2,873,342 | +0.12(+0.12%) |
Mar 23, 2016 | 107.06 | 107.31 | 106.31 | 106.84 | 3,543,945 | -0.42(-0.39%) |
Mar 22, 2016 | 106.99 | 107.64 | 106.92 | 107.26 | 3,299,990 | +0.05(+0.04%) |
Mar 21, 2016 | 107.35 | 107.52 | 106.93 | 107.21 | 3,221,214 | -0.32(-0.30%) |
Mar 18, 2016 | 106.76 | 107.53 | 106.60 | 107.53 | 8,999,249 | +1.03(+0.96%) |
Mar 17, 2016 | 106.12 | 106.90 | 105.91 | 106.50 | 4,289,835 | +0.56(+0.53%) |
Mar 16, 2016 | 105.34 | 106.21 | 105.05 | 105.94 | 2,963,888 | +0.31(+0.30%) |
Mar 15, 2016 | 104.17 | 105.69 | 103.64 | 105.63 | 2,810,983 | +0.39(+0.37%) |
Mar 14, 2016 | 105.11 | 105.86 | 104.71 | 105.24 | 2,686,560 | -0.05(-0.04%) |
Mar 11, 2016 | 104.80 | 105.40 | 104.49 | 105.29 | 2,609,509 | +1.30(+1.25%) |
Mar 10, 2016 | 104.56 | 104.58 | 102.94 | 103.99 | 2,883,890 | -0.13(-0.12%) |
Mar 09, 2016 | 104.39 | 104.57 | 103.75 | 104.12 | 2,895,455 | -0.07(-0.07%) |
Mar 08, 2016 | 103.67 | 104.46 | 103.64 | 104.19 | 3,106,022 | -0.24(-0.23%) |
Mar 07, 2016 | 104.05 | 104.43 | 102.87 | 104.43 | 3,094,763 | +0.33(+0.31%) |
Mar 04, 2016 | 103.71 | 104.25 | 103.36 | 104.11 | 2,715,788 | +0.45(+0.43%) |
Mar 03, 2016 | 103.68 | 103.86 | 103.09 | 103.66 | 2,961,349 | -0.02(-0.02%) |
Mar 02, 2016 | 103.33 | 103.98 | 103.11 | 103.68 | 2,778,629 | -0.12(-0.11%) |
Mar 01, 2016 | 103.25 | 103.87 | 102.51 | 103.80 | 3,388,916 | +1.77(+1.73%) |
Feb 29, 2016 | 102.77 | 103.49 | 102.00 | 102.03 | 3,063,614 | -0.91(-0.88%) |
Feb 26, 2016 | 103.51 | 103.67 | 102.81 | 102.94 | 2,834,783 | -0.47(-0.45%) |
Feb 25, 2016 | 102.46 | 103.41 | 102.12 | 103.41 | 2,642,039 | +1.15(+1.13%) |
Feb 24, 2016 | 100.71 | 102.51 | 99.93 | 102.25 | 2,978,962 | +0.68(+0.67%) |
Feb 23, 2016 | 102.52 | 102.56 | 100.92 | 101.57 | 2,956,308 | -0.99(-0.97%) |
Feb 22, 2016 | 101.75 | 103.07 | 102.18 | 102.57 | 3,394,205 | +0.81(+0.80%) |
Feb 19, 2016 | 102.11 | 102.17 | 101.38 | 101.75 | 3,261,617 | -0.21(-0.21%) |
Feb 18, 2016 | 101.69 | 102.09 | 101.44 | 101.97 | 3,090,777 | +0.10(+0.10%) |
Feb 17, 2016 | 101.46 | 102.20 | 101.20 | 101.86 | 3,315,020 | +0.71(+0.70%) |
Feb 16, 2016 | 100.81 | 101.40 | 100.33 | 101.16 | 3,291,207 | +1.02(+1.02%) |
Feb 12, 2016 | 97.99 | 100.13 | 100.13 | 100.13 | 3,524,334 | +2.14(+2.18%) |
Feb 11, 2016 | 97.50 | 98.86 | 96.91 | 97.99 | 4,892,788 | -1.16(-1.17%) |
Feb 10, 2016 | 100.44 | 101.13 | 98.94 | 99.15 | 4,477,275 | -0.89(-0.89%) |
Feb 09, 2016 | 98.88 | 100.70 | 98.56 | 100.04 | 4,591,567 | +0.54(+0.55%) |
Feb 08, 2016 | 98.03 | 99.84 | 97.63 | 99.50 | 3,875,000 | +0.28(+0.28%) |
Feb 05, 2016 | 99.04 | 99.48 | 98.15 | 99.22 | 5,210,424 | +0.02(+0.02%) |
Feb 04, 2016 | 98.54 | 99.81 | 98.13 | 99.20 | 5,348,432 | +0.59(+0.60%) |
Feb 03, 2016 | 96.56 | 98.82 | 96.30 | 98.60 | 8,919,474 | +3.01(+3.14%) |
Feb 02, 2016 | 95.42 | 95.86 | 94.42 | 95.60 | 5,540,257 | -0.56(-0.58%) |