Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.95 | 116.77 | 113.81 | 114.94 | 279,054 | -0.93(-0.80%) |
Apr 28, 2016 | 117.09 | 118.03 | 115.30 | 115.87 | 220,770 | -1.84(-1.56%) |
Apr 27, 2016 | 118.69 | 119.80 | 116.51 | 117.70 | 225,461 | -3.45(-2.85%) |
Apr 26, 2016 | 121.05 | 121.55 | 119.66 | 121.16 | 212,897 | +0.77(+0.64%) |
Apr 25, 2016 | 121.34 | 121.72 | 119.83 | 120.39 | 253,161 | -0.82(-0.68%) |
Apr 22, 2016 | 119.88 | 121.56 | 119.88 | 121.21 | 316,708 | +1.14(+0.95%) |
Apr 21, 2016 | 120.75 | 121.24 | 119.27 | 120.07 | 278,028 | -0.81(-0.67%) |
Apr 20, 2016 | 118.57 | 121.46 | 117.03 | 120.89 | 239,592 | +2.74(+2.32%) |
Apr 19, 2016 | 117.29 | 118.70 | 116.45 | 118.14 | 237,299 | +1.62(+1.39%) |
Apr 18, 2016 | 115.80 | 116.78 | 115.80 | 116.52 | 155,562 | -0.22(-0.18%) |
Apr 15, 2016 | 117.11 | 117.92 | 116.27 | 116.74 | 232,562 | -0.95(-0.80%) |
Apr 14, 2016 | 117.39 | 118.72 | 116.13 | 117.68 | 200,542 | +0.65(+0.55%) |
Apr 13, 2016 | 114.38 | 117.43 | 113.93 | 117.04 | 232,658 | +2.93(+2.57%) |
Apr 12, 2016 | 113.62 | 115.30 | 112.65 | 114.11 | 242,429 | +0.30(+0.26%) |
Apr 11, 2016 | 115.99 | 115.99 | 113.54 | 113.81 | 183,066 | -1.37(-1.19%) |
Apr 08, 2016 | 117.22 | 118.28 | 114.78 | 115.17 | 225,065 | -0.93(-0.80%) |
Apr 07, 2016 | 116.90 | 118.49 | 114.58 | 116.10 | 309,411 | -1.30(-1.11%) |
Apr 06, 2016 | 115.02 | 117.86 | 114.80 | 117.40 | 215,421 | +2.14(+1.85%) |
Apr 05, 2016 | 118.05 | 120.33 | 115.13 | 115.27 | 302,149 | -3.18(-2.69%) |
Apr 04, 2016 | 120.58 | 121.19 | 117.28 | 118.45 | 227,113 | -1.94(-1.61%) |
Apr 01, 2016 | 116.50 | 121.32 | 116.50 | 120.39 | 313,363 | +3.51(+3.00%) |
Mar 31, 2016 | 115.47 | 118.56 | 114.27 | 116.88 | 294,947 | +1.13(+0.98%) |
Mar 30, 2016 | 116.31 | 116.65 | 114.40 | 115.75 | 236,399 | -0.23(-0.19%) |
Mar 29, 2016 | 112.81 | 116.06 | 111.58 | 115.97 | 263,203 | +2.67(+2.36%) |
Mar 28, 2016 | 113.23 | 113.70 | 112.30 | 113.30 | 206,508 | +0.76(+0.67%) |
Mar 24, 2016 | 113.22 | 112.54 | 112.54 | 112.54 | 174,409 | -0.89(-0.78%) |
Mar 23, 2016 | 113.72 | 115.24 | 113.41 | 113.43 | 230,638 | -0.77(-0.67%) |
Mar 22, 2016 | 114.23 | 115.13 | 113.75 | 114.20 | 264,870 | -0.36(-0.31%) |
Mar 21, 2016 | 116.10 | 116.10 | 114.23 | 114.56 | 172,261 | -1.87(-1.61%) |
Mar 18, 2016 | 116.30 | 116.65 | 115.47 | 116.43 | 373,804 | +0.63(+0.54%) |
Mar 17, 2016 | 115.11 | 116.33 | 114.57 | 115.80 | 169,766 | +0.54(+0.47%) |
Mar 16, 2016 | 114.52 | 116.48 | 113.99 | 115.26 | 211,069 | +0.03(+0.02%) |
Mar 15, 2016 | 115.94 | 117.34 | 114.79 | 115.23 | 186,797 | -1.04(-0.89%) |
Mar 14, 2016 | 116.71 | 117.28 | 115.93 | 116.27 | 159,191 | -0.70(-0.60%) |
Mar 11, 2016 | 118.82 | 119.27 | 115.60 | 116.97 | 251,638 | -0.94(-0.79%) |
Mar 10, 2016 | 114.71 | 119.24 | 114.65 | 117.91 | 491,505 | +3.12(+2.72%) |
Mar 09, 2016 | 116.47 | 117.25 | 113.36 | 114.79 | 461,596 | -1.11(-0.96%) |
Mar 08, 2016 | 113.68 | 119.19 | 113.32 | 115.91 | 417,986 | +1.65(+1.44%) |
Mar 07, 2016 | 117.61 | 117.80 | 113.80 | 114.26 | 295,804 | -3.99(-3.37%) |
Mar 04, 2016 | 113.49 | 118.31 | 112.01 | 118.25 | 358,188 | +5.18(+4.58%) |
Mar 03, 2016 | 112.52 | 113.23 | 110.69 | 113.07 | 282,112 | +0.75(+0.67%) |
Mar 02, 2016 | 110.65 | 113.21 | 110.33 | 112.32 | 210,634 | +1.55(+1.39%) |
Mar 01, 2016 | 111.85 | 112.64 | 110.08 | 110.77 | 212,264 | -0.14(-0.13%) |
Feb 29, 2016 | 111.73 | 112.32 | 110.63 | 110.92 | 411,886 | -1.35(-1.20%) |
Feb 26, 2016 | 112.59 | 113.24 | 111.58 | 112.26 | 239,783 | +0.61(+0.55%) |
Feb 25, 2016 | 109.36 | 112.09 | 109.01 | 111.65 | 272,595 | +3.04(+2.80%) |
Feb 24, 2016 | 106.66 | 108.61 | 106.05 | 108.61 | 259,311 | +0.70(+0.65%) |
Feb 23, 2016 | 103.93 | 108.61 | 103.93 | 107.91 | 392,545 | +3.75(+3.60%) |
Feb 22, 2016 | 107.29 | 108.95 | 104.00 | 104.16 | 221,881 | -2.70(-2.52%) |
Feb 19, 2016 | 104.55 | 107.43 | 103.06 | 106.86 | 210,549 | +2.08(+1.98%) |
Feb 18, 2016 | 107.19 | 107.67 | 104.71 | 104.78 | 230,446 | -2.10(-1.96%) |
Feb 17, 2016 | 104.67 | 107.27 | 104.67 | 106.88 | 388,143 | +3.15(+3.03%) |
Feb 16, 2016 | 103.24 | 104.93 | 102.06 | 103.73 | 207,237 | +1.84(+1.81%) |
Feb 12, 2016 | 100.66 | 101.89 | 101.89 | 101.89 | 187,545 | +2.53(+2.54%) |
Feb 11, 2016 | 97.12 | 100.44 | 96.16 | 99.36 | 224,717 | +0.78(+0.79%) |
Feb 10, 2016 | 100.58 | 102.23 | 98.02 | 98.58 | 284,787 | -1.58(-1.58%) |
Feb 09, 2016 | 97.09 | 100.66 | 96.66 | 100.17 | 162,010 | +1.78(+1.81%) |
Feb 08, 2016 | 98.58 | 98.92 | 95.57 | 98.39 | 357,427 | -1.18(-1.18%) |
Feb 05, 2016 | 104.07 | 105.30 | 99.53 | 99.56 | 310,401 | -4.59(-4.40%) |
Feb 04, 2016 | 106.49 | 106.67 | 102.99 | 104.15 | 220,384 | -2.18(-2.05%) |
Feb 03, 2016 | 108.14 | 108.90 | 105.47 | 106.33 | 258,612 | -0.74(-0.69%) |
Feb 02, 2016 | 107.19 | 107.68 | 106.03 | 107.06 | 218,019 | -1.06(-0.98%) |