Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.46 | 107.58 | 106.47 | 106.77 | 433,106 | -1.00(-0.92%) |
Apr 28, 2016 | 108.28 | 108.97 | 107.55 | 107.76 | 115,985 | -1.00(-0.92%) |
Apr 27, 2016 | 108.39 | 109.00 | 108.14 | 108.76 | 220,973 | +0.19(+0.18%) |
Apr 26, 2016 | 108.52 | 108.71 | 108.18 | 108.56 | 253,681 | +0.33(+0.30%) |
Apr 25, 2016 | 108.13 | 108.28 | 107.77 | 108.24 | 171,368 | -0.29(-0.27%) |
Apr 22, 2016 | 108.19 | 108.62 | 107.97 | 108.53 | 185,638 | +0.17(+0.16%) |
Apr 21, 2016 | 108.95 | 109.02 | 108.19 | 108.36 | 185,063 | -0.61(-0.56%) |
Apr 20, 2016 | 108.88 | 109.38 | 108.57 | 108.97 | 263,836 | +0.19(+0.17%) |
Apr 19, 2016 | 108.74 | 109.02 | 108.33 | 108.78 | 121,168 | +0.24(+0.22%) |
Apr 18, 2016 | 107.44 | 108.55 | 107.34 | 108.55 | 152,146 | +0.75(+0.69%) |
Apr 15, 2016 | 107.83 | 107.89 | 107.57 | 107.80 | 128,603 | -0.03(-0.03%) |
Apr 14, 2016 | 107.86 | 108.11 | 107.62 | 107.83 | 137,972 | -0.03(-0.02%) |
Apr 13, 2016 | 107.19 | 107.87 | 107.12 | 107.85 | 145,056 | +1.25(+1.17%) |
Apr 12, 2016 | 105.66 | 106.76 | 105.43 | 106.60 | 160,755 | +0.96(+0.91%) |
Apr 11, 2016 | 106.30 | 106.70 | 105.57 | 105.64 | 237,801 | -0.22(-0.21%) |
Apr 08, 2016 | 106.27 | 106.53 | 105.55 | 105.86 | 231,534 | +0.33(+0.31%) |
Apr 07, 2016 | 106.17 | 106.40 | 105.12 | 105.53 | 183,839 | -1.35(-1.26%) |
Apr 06, 2016 | 105.70 | 106.88 | 105.58 | 106.88 | 199,560 | +1.23(+1.16%) |
Apr 05, 2016 | 105.96 | 106.16 | 105.54 | 105.66 | 176,683 | -1.09(-1.02%) |
Apr 04, 2016 | 107.08 | 107.22 | 106.58 | 106.75 | 173,517 | -0.39(-0.36%) |
Apr 01, 2016 | 105.95 | 107.25 | 105.67 | 107.14 | 277,527 | +0.62(+0.58%) |
Mar 31, 2016 | 106.67 | 106.90 | 106.40 | 106.52 | 199,867 | -0.12(-0.12%) |
Mar 30, 2016 | 106.86 | 107.07 | 106.41 | 106.64 | 206,562 | +0.41(+0.38%) |
Mar 29, 2016 | 104.87 | 106.25 | 104.61 | 106.24 | 450,564 | +1.21(+1.15%) |
Mar 28, 2016 | 105.18 | 105.33 | 104.76 | 105.03 | 147,961 | +0.04(+0.04%) |
Mar 24, 2016 | 104.37 | 104.99 | 104.99 | 104.99 | 313,836 | +0.00(+0.00%) |
Mar 23, 2016 | 105.67 | 105.94 | 104.95 | 104.99 | 124,947 | -0.89(-0.84%) |
Mar 22, 2016 | 105.52 | 106.19 | 105.30 | 105.87 | 204,796 | -0.01(-0.01%) |
Mar 21, 2016 | 105.69 | 106.05 | 105.52 | 105.88 | 365,503 | +0.03(+0.02%) |
Mar 18, 2016 | 105.61 | 105.93 | 105.49 | 105.85 | 256,210 | +0.56(+0.53%) |
Mar 17, 2016 | 104.55 | 105.58 | 104.24 | 105.29 | 519,295 | +0.76(+0.72%) |
Mar 16, 2016 | 103.68 | 104.74 | 103.60 | 104.54 | 281,417 | +0.69(+0.67%) |
Mar 15, 2016 | 103.59 | 103.88 | 103.47 | 103.84 | 280,012 | -0.37(-0.35%) |
Mar 14, 2016 | 104.09 | 104.46 | 103.85 | 104.21 | 229,595 | -0.15(-0.14%) |
Mar 11, 2016 | 103.46 | 104.41 | 103.42 | 104.36 | 613,553 | +1.87(+1.82%) |
Mar 10, 2016 | 102.99 | 103.46 | 101.56 | 102.50 | 880,690 | -0.17(-0.16%) |
Mar 09, 2016 | 102.63 | 102.84 | 102.20 | 102.66 | 239,247 | +0.53(+0.52%) |
Mar 08, 2016 | 102.86 | 102.99 | 102.08 | 102.13 | 131,742 | -1.38(-1.33%) |
Mar 07, 2016 | 102.82 | 103.70 | 102.69 | 103.50 | 305,724 | +0.23(+0.22%) |
Mar 04, 2016 | 103.06 | 103.77 | 102.57 | 103.28 | 257,451 | +0.40(+0.38%) |
Mar 03, 2016 | 102.31 | 102.91 | 102.02 | 102.88 | 267,144 | +0.51(+0.50%) |
Mar 02, 2016 | 101.69 | 102.37 | 101.44 | 102.37 | 448,380 | +0.55(+0.54%) |
Mar 01, 2016 | 100.25 | 101.84 | 100.08 | 101.82 | 464,683 | +2.32(+2.34%) |
Feb 29, 2016 | 100.25 | 100.80 | 99.49 | 99.49 | 751,281 | -0.73(-0.73%) |
Feb 26, 2016 | 100.84 | 100.88 | 100.15 | 100.22 | 197,047 | -0.14(-0.14%) |
Feb 25, 2016 | 99.44 | 100.36 | 98.97 | 100.36 | 281,725 | +1.23(+1.24%) |
Feb 24, 2016 | 97.71 | 99.27 | 97.09 | 99.14 | 384,175 | +0.50(+0.51%) |
Feb 23, 2016 | 99.45 | 99.62 | 98.58 | 98.64 | 412,342 | -1.23(-1.23%) |
Feb 22, 2016 | 99.28 | 99.92 | 99.28 | 99.86 | 263,338 | +1.45(+1.47%) |
Feb 19, 2016 | 97.93 | 98.43 | 97.56 | 98.42 | 175,275 | -0.01(-0.01%) |
Feb 18, 2016 | 98.94 | 98.94 | 98.21 | 98.42 | 220,756 | -0.40(-0.41%) |
Feb 17, 2016 | 97.76 | 99.03 | 97.76 | 98.83 | 247,772 | +1.68(+1.73%) |
Feb 16, 2016 | 96.49 | 97.15 | 96.04 | 97.14 | 425,929 | +1.72(+1.80%) |
Feb 12, 2016 | 94.49 | 95.42 | 95.42 | 95.42 | 550,991 | +1.86(+1.99%) |
Feb 11, 2016 | 93.34 | 94.09 | 92.64 | 93.57 | 1,012,957 | -1.18(-1.24%) |
Feb 10, 2016 | 95.23 | 96.37 | 94.71 | 94.74 | 411,938 | +0.00(+0.00%) |
Feb 09, 2016 | 93.79 | 95.55 | 93.79 | 94.74 | 716,076 | -0.15(-0.16%) |
Feb 08, 2016 | 95.22 | 95.27 | 93.58 | 94.89 | 541,433 | -1.53(-1.58%) |
Feb 05, 2016 | 98.05 | 98.05 | 96.07 | 96.42 | 422,301 | -1.92(-1.95%) |
Feb 04, 2016 | 97.85 | 99.05 | 97.62 | 98.34 | 468,384 | +0.21(+0.21%) |
Feb 03, 2016 | 98.17 | 98.35 | 95.99 | 98.13 | 475,655 | +0.52(+0.53%) |
Feb 02, 2016 | 98.61 | 98.63 | 97.36 | 97.61 | 511,479 | -1.89(-1.90%) |