Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.45 | 107.57 | 106.46 | 106.76 | 433,151 | -1.00(-0.92%) |
Apr 28, 2016 | 108.27 | 108.96 | 107.54 | 107.75 | 115,997 | -1.00(-0.91%) |
Apr 27, 2016 | 108.38 | 108.98 | 108.13 | 108.75 | 220,996 | +0.19(+0.18%) |
Apr 26, 2016 | 108.51 | 108.69 | 108.17 | 108.55 | 253,708 | +0.33(+0.30%) |
Apr 25, 2016 | 108.12 | 108.27 | 107.76 | 108.23 | 171,386 | -0.29(-0.27%) |
Apr 22, 2016 | 108.17 | 108.61 | 107.96 | 108.52 | 185,658 | +0.17(+0.15%) |
Apr 21, 2016 | 108.94 | 109.01 | 108.17 | 108.35 | 185,082 | -0.61(-0.56%) |
Apr 20, 2016 | 108.87 | 109.36 | 108.56 | 108.96 | 263,864 | +0.19(+0.17%) |
Apr 19, 2016 | 108.73 | 109.01 | 108.32 | 108.77 | 121,181 | +0.24(+0.22%) |
Apr 18, 2016 | 107.42 | 108.54 | 107.33 | 108.54 | 152,163 | +0.75(+0.69%) |
Apr 15, 2016 | 107.82 | 107.88 | 107.56 | 107.79 | 128,617 | -0.03(-0.02%) |
Apr 14, 2016 | 107.85 | 108.09 | 107.61 | 107.81 | 137,986 | -0.03(-0.03%) |
Apr 13, 2016 | 107.18 | 107.86 | 107.11 | 107.84 | 145,072 | +1.25(+1.17%) |
Apr 12, 2016 | 105.64 | 106.75 | 105.42 | 106.59 | 160,772 | +0.96(+0.91%) |
Apr 11, 2016 | 106.29 | 106.69 | 105.56 | 105.63 | 237,826 | -0.22(-0.21%) |
Apr 08, 2016 | 106.26 | 106.52 | 105.54 | 105.85 | 231,558 | +0.33(+0.31%) |
Apr 07, 2016 | 106.16 | 106.39 | 105.11 | 105.52 | 183,858 | -1.35(-1.26%) |
Apr 06, 2016 | 105.69 | 106.87 | 105.57 | 106.87 | 199,581 | +1.23(+1.16%) |
Apr 05, 2016 | 105.94 | 106.14 | 105.53 | 105.64 | 176,701 | -1.09(-1.02%) |
Apr 04, 2016 | 107.07 | 107.20 | 106.57 | 106.74 | 173,535 | -0.39(-0.36%) |
Apr 01, 2016 | 105.94 | 107.24 | 105.66 | 107.13 | 277,556 | +0.62(+0.58%) |
Mar 31, 2016 | 106.66 | 106.89 | 106.39 | 106.51 | 199,889 | -0.12(-0.12%) |
Mar 30, 2016 | 106.85 | 107.06 | 106.40 | 106.63 | 206,584 | +0.41(+0.38%) |
Mar 29, 2016 | 104.86 | 106.24 | 104.60 | 106.23 | 450,612 | +1.21(+1.15%) |
Mar 28, 2016 | 105.17 | 105.32 | 104.75 | 105.02 | 147,976 | +0.04(+0.04%) |
Mar 24, 2016 | 104.36 | 104.98 | 104.98 | 104.98 | 313,869 | +0.00(+0.00%) |
Mar 23, 2016 | 105.66 | 105.93 | 104.94 | 104.98 | 124,961 | -0.88(-0.84%) |
Mar 22, 2016 | 105.51 | 106.18 | 105.29 | 105.86 | 204,817 | -0.01(-0.01%) |
Mar 21, 2016 | 105.68 | 106.04 | 105.51 | 105.87 | 365,542 | +0.03(+0.02%) |
Mar 18, 2016 | 105.60 | 105.92 | 105.47 | 105.84 | 256,237 | +0.56(+0.53%) |
Mar 17, 2016 | 104.54 | 105.57 | 104.23 | 105.28 | 519,350 | +0.75(+0.72%) |
Mar 16, 2016 | 103.67 | 104.73 | 103.59 | 104.53 | 281,446 | +0.69(+0.67%) |
Mar 15, 2016 | 103.58 | 103.87 | 103.46 | 103.83 | 280,042 | -0.37(-0.35%) |
Mar 14, 2016 | 104.08 | 104.45 | 103.84 | 104.20 | 229,619 | -0.15(-0.14%) |
Mar 11, 2016 | 103.45 | 104.40 | 103.41 | 104.35 | 613,618 | +1.87(+1.82%) |
Mar 10, 2016 | 102.98 | 103.45 | 101.55 | 102.48 | 880,783 | -0.17(-0.16%) |
Mar 09, 2016 | 102.61 | 102.83 | 102.19 | 102.65 | 239,272 | +0.54(+0.52%) |
Mar 08, 2016 | 102.85 | 102.97 | 102.07 | 102.11 | 131,755 | -1.38(-1.33%) |
Mar 07, 2016 | 102.81 | 103.69 | 102.68 | 103.49 | 305,756 | +0.23(+0.22%) |
Mar 04, 2016 | 103.05 | 103.75 | 102.56 | 103.26 | 257,479 | +0.39(+0.38%) |
Mar 03, 2016 | 102.30 | 102.90 | 102.01 | 102.87 | 267,173 | +0.51(+0.50%) |
Mar 02, 2016 | 101.68 | 102.36 | 101.43 | 102.36 | 448,427 | +0.55(+0.54%) |
Mar 01, 2016 | 100.24 | 101.83 | 100.07 | 101.81 | 464,732 | +2.32(+2.34%) |
Feb 29, 2016 | 100.24 | 100.79 | 99.48 | 99.48 | 751,361 | -0.73(-0.73%) |
Feb 26, 2016 | 100.83 | 100.87 | 100.14 | 100.21 | 197,067 | -0.14(-0.14%) |
Feb 25, 2016 | 99.43 | 100.35 | 98.96 | 100.35 | 281,754 | +1.23(+1.24%) |
Feb 24, 2016 | 97.69 | 99.26 | 97.08 | 99.12 | 384,216 | +0.50(+0.51%) |
Feb 23, 2016 | 99.44 | 99.61 | 98.57 | 98.62 | 412,386 | -1.23(-1.23%) |
Feb 22, 2016 | 99.26 | 99.91 | 99.26 | 99.85 | 263,365 | +1.45(+1.47%) |
Feb 19, 2016 | 97.92 | 98.42 | 97.55 | 98.41 | 175,293 | -0.01(-0.01%) |
Feb 18, 2016 | 98.93 | 98.93 | 98.19 | 98.41 | 220,780 | -0.40(-0.41%) |
Feb 17, 2016 | 97.75 | 99.02 | 97.75 | 98.82 | 247,799 | +1.68(+1.73%) |
Feb 16, 2016 | 96.48 | 97.14 | 96.03 | 97.13 | 425,974 | +1.72(+1.80%) |
Feb 12, 2016 | 94.48 | 95.41 | 95.41 | 95.41 | 551,049 | +1.86(+1.99%) |
Feb 11, 2016 | 93.33 | 94.08 | 92.63 | 93.56 | 1,013,064 | -1.18(-1.24%) |
Feb 10, 2016 | 95.22 | 96.36 | 94.70 | 94.73 | 411,981 | +0.00(+0.00%) |
Feb 09, 2016 | 93.78 | 95.54 | 93.78 | 94.73 | 716,152 | -0.15(-0.16%) |
Feb 08, 2016 | 95.21 | 95.26 | 93.57 | 94.88 | 541,490 | -1.53(-1.58%) |
Feb 05, 2016 | 98.04 | 98.04 | 96.06 | 96.41 | 422,346 | -1.92(-1.95%) |
Feb 04, 2016 | 97.84 | 99.04 | 97.61 | 98.33 | 468,434 | +0.21(+0.21%) |
Feb 03, 2016 | 98.16 | 98.34 | 95.98 | 98.12 | 475,705 | +0.52(+0.53%) |
Feb 02, 2016 | 98.60 | 98.62 | 97.35 | 97.60 | 511,533 | -1.89(-1.90%) |