Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.75 | 111.11 | 109.63 | 110.93 | 1,051,385 | -0.06(-0.06%) |
Apr 28, 2016 | 108.66 | 113.05 | 106.69 | 110.99 | 2,830,570 | +1.58(+1.44%) |
Apr 27, 2016 | 107.83 | 109.54 | 107.80 | 109.42 | 890,749 | +1.32(+1.22%) |
Apr 26, 2016 | 107.71 | 108.37 | 107.47 | 108.10 | 488,064 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.39 | 106.22 | 107.29 | 471,737 | +0.55(+0.52%) |
Apr 22, 2016 | 106.36 | 107.33 | 106.08 | 106.74 | 401,627 | -0.19(-0.17%) |
Apr 21, 2016 | 107.92 | 108.00 | 106.84 | 106.92 | 502,520 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.56 | 107.38 | 108.23 | 494,124 | +0.85(+0.79%) |
Apr 19, 2016 | 107.91 | 108.37 | 107.05 | 107.39 | 528,903 | -0.31(-0.29%) |
Apr 18, 2016 | 106.82 | 107.93 | 106.78 | 107.70 | 342,776 | +0.53(+0.49%) |
Apr 15, 2016 | 107.15 | 107.47 | 106.50 | 107.17 | 511,739 | +0.19(+0.18%) |
Apr 14, 2016 | 106.25 | 108.13 | 106.25 | 106.98 | 679,644 | +0.94(+0.89%) |
Apr 13, 2016 | 105.42 | 106.10 | 104.70 | 106.04 | 441,824 | +1.36(+1.30%) |
Apr 12, 2016 | 105.25 | 105.25 | 104.32 | 104.68 | 485,690 | -0.19(-0.18%) |
Apr 11, 2016 | 106.40 | 106.52 | 104.84 | 104.88 | 504,210 | -1.23(-1.16%) |
Apr 08, 2016 | 106.49 | 106.63 | 105.28 | 106.10 | 769,861 | +1.14(+1.09%) |
Apr 07, 2016 | 105.58 | 105.88 | 104.40 | 104.96 | 475,671 | -1.54(-1.45%) |
Apr 06, 2016 | 105.88 | 106.55 | 105.13 | 106.50 | 552,890 | +0.81(+0.77%) |
Apr 05, 2016 | 105.95 | 106.58 | 105.13 | 105.69 | 673,601 | -0.78(-0.74%) |
Apr 04, 2016 | 107.55 | 107.74 | 106.20 | 106.47 | 405,536 | -1.08(-1.00%) |
Apr 01, 2016 | 105.02 | 107.75 | 104.77 | 107.55 | 787,639 | +2.12(+2.01%) |
Mar 31, 2016 | 105.17 | 105.78 | 104.61 | 105.43 | 577,665 | +0.36(+0.34%) |
Mar 30, 2016 | 104.77 | 105.33 | 104.13 | 105.07 | 434,703 | +0.97(+0.93%) |
Mar 29, 2016 | 102.90 | 104.19 | 102.45 | 104.10 | 333,835 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.60 | 102.32 | 103.27 | 398,267 | +0.67(+0.65%) |
Mar 24, 2016 | 102.15 | 102.61 | 102.61 | 102.61 | 1,043,817 | -0.29(-0.28%) |
Mar 23, 2016 | 103.40 | 103.93 | 102.64 | 102.89 | 1,129,760 | -0.89(-0.86%) |
Mar 22, 2016 | 102.93 | 104.21 | 102.48 | 103.79 | 444,914 | +0.27(+0.26%) |
Mar 21, 2016 | 103.26 | 103.86 | 102.89 | 103.52 | 640,509 | -0.27(-0.26%) |
Mar 18, 2016 | 103.19 | 104.27 | 102.56 | 103.79 | 1,039,925 | +1.11(+1.08%) |
Mar 17, 2016 | 101.40 | 102.89 | 101.32 | 102.68 | 586,211 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.84 | 100.23 | 101.59 | 623,663 | +0.58(+0.58%) |
Mar 15, 2016 | 100.55 | 101.69 | 100.21 | 101.01 | 705,635 | -0.19(-0.19%) |
Mar 14, 2016 | 99.68 | 101.47 | 99.19 | 101.20 | 771,372 | +1.16(+1.16%) |
Mar 11, 2016 | 99.26 | 100.14 | 98.53 | 100.04 | 1,420,992 | +1.54(+1.56%) |
Mar 10, 2016 | 98.85 | 99.33 | 97.34 | 98.50 | 627,640 | +0.02(+0.02%) |
Mar 09, 2016 | 98.34 | 98.70 | 97.82 | 98.48 | 596,172 | +0.70(+0.72%) |
Mar 08, 2016 | 96.97 | 97.91 | 96.55 | 97.78 | 730,137 | -0.07(-0.08%) |
Mar 07, 2016 | 98.54 | 99.12 | 96.98 | 97.86 | 609,334 | -1.46(-1.47%) |
Mar 04, 2016 | 98.71 | 100.22 | 97.76 | 99.31 | 883,637 | +0.49(+0.49%) |
Mar 03, 2016 | 98.43 | 98.86 | 97.71 | 98.83 | 557,011 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.74 | 97.24 | 98.71 | 645,285 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.79 | 97.03 | 98.23 | 691,815 | +1.79(+1.86%) |
Feb 29, 2016 | 97.50 | 97.96 | 96.35 | 96.45 | 717,902 | -1.37(-1.40%) |
Feb 26, 2016 | 98.15 | 98.47 | 97.41 | 97.82 | 685,002 | -0.15(-0.15%) |
Feb 25, 2016 | 95.45 | 98.01 | 95.45 | 97.96 | 1,005,496 | +1.92(+2.00%) |
Feb 24, 2016 | 94.21 | 96.13 | 93.14 | 96.04 | 857,860 | +1.20(+1.26%) |
Feb 23, 2016 | 94.96 | 95.45 | 93.87 | 94.85 | 678,744 | -0.20(-0.21%) |
Feb 22, 2016 | 93.64 | 95.33 | 93.64 | 95.05 | 987,267 | +2.18(+2.35%) |
Feb 19, 2016 | 92.36 | 93.01 | 91.76 | 92.87 | 1,677,374 | +0.09(+0.10%) |
Feb 18, 2016 | 94.00 | 94.30 | 92.33 | 92.78 | 835,226 | -0.83(-0.88%) |
Feb 17, 2016 | 92.04 | 93.76 | 91.49 | 93.60 | 1,146,844 | +2.41(+2.64%) |
Feb 16, 2016 | 91.01 | 91.90 | 89.76 | 91.19 | 1,443,935 | +1.56(+1.74%) |
Feb 12, 2016 | 87.64 | 89.63 | 89.63 | 89.63 | 1,525,266 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.86 | 84.34 | 85.93 | 1,778,833 | -0.98(-1.13%) |
Feb 10, 2016 | 86.39 | 87.83 | 85.53 | 86.92 | 1,684,736 | +1.20(+1.39%) |
Feb 09, 2016 | 85.20 | 86.64 | 84.84 | 85.72 | 1,937,548 | -0.63(-0.72%) |
Feb 08, 2016 | 91.15 | 91.31 | 85.35 | 86.35 | 1,831,701 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.42 | 91.53 | 91.85 | 1,140,687 | -3.49(-3.66%) |
Feb 04, 2016 | 94.83 | 95.78 | 94.35 | 95.33 | 635,201 | +0.46(+0.48%) |
Feb 03, 2016 | 96.09 | 96.41 | 92.76 | 94.87 | 833,874 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.98 | 95.41 | 929,307 | -2.92(-2.96%) |