Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.35 | 109.65 | 107.56 | 109.31 | 5,646,566 | +0.95(+0.87%) |
Apr 28, 2016 | 110.06 | 110.58 | 108.17 | 108.36 | 6,800,707 | -2.47(-2.23%) |
Apr 27, 2016 | 110.52 | 111.26 | 110.03 | 110.83 | 4,272,295 | +0.34(+0.30%) |
Apr 26, 2016 | 110.29 | 111.23 | 110.12 | 110.50 | 4,294,668 | -0.25(-0.23%) |
Apr 25, 2016 | 110.37 | 110.81 | 109.64 | 110.75 | 3,472,909 | -0.01(-0.01%) |
Apr 22, 2016 | 110.10 | 110.77 | 108.92 | 110.76 | 5,120,936 | +0.87(+0.79%) |
Apr 21, 2016 | 110.41 | 110.62 | 109.72 | 109.89 | 4,338,289 | -0.48(-0.44%) |
Apr 20, 2016 | 110.83 | 111.10 | 109.79 | 110.37 | 5,830,374 | -0.20(-0.18%) |
Apr 19, 2016 | 111.69 | 111.85 | 110.10 | 110.58 | 5,694,841 | -1.11(-0.99%) |
Apr 18, 2016 | 110.06 | 111.69 | 110.01 | 111.69 | 4,856,428 | +1.46(+1.33%) |
Apr 15, 2016 | 109.74 | 110.44 | 109.38 | 110.23 | 4,297,848 | +0.52(+0.48%) |
Apr 14, 2016 | 108.99 | 109.98 | 108.49 | 109.70 | 5,123,861 | +0.43(+0.40%) |
Apr 13, 2016 | 110.10 | 110.10 | 108.77 | 109.27 | 5,297,133 | -0.44(-0.40%) |
Apr 12, 2016 | 108.83 | 109.99 | 108.68 | 109.71 | 5,207,289 | +1.12(+1.03%) |
Apr 11, 2016 | 109.06 | 110.28 | 108.55 | 108.59 | 4,253,431 | -0.50(-0.46%) |
Apr 08, 2016 | 109.91 | 109.91 | 108.64 | 109.09 | 3,581,911 | -0.20(-0.19%) |
Apr 07, 2016 | 110.00 | 110.42 | 108.68 | 109.30 | 4,842,435 | -1.28(-1.16%) |
Apr 06, 2016 | 109.61 | 110.82 | 109.25 | 110.58 | 4,122,252 | +0.70(+0.64%) |
Apr 05, 2016 | 109.57 | 110.79 | 109.32 | 109.88 | 4,983,246 | -0.22(-0.20%) |
Apr 04, 2016 | 111.09 | 111.22 | 109.70 | 110.10 | 4,345,752 | +0.00(+0.00%) |
Apr 01, 2016 | 108.67 | 110.38 | 108.67 | 110.10 | 5,217,114 | +1.16(+1.06%) |
Mar 31, 2016 | 109.04 | 109.64 | 108.59 | 108.94 | 4,513,998 | +0.01(+0.01%) |
Mar 30, 2016 | 108.68 | 109.34 | 108.45 | 108.93 | 3,843,964 | +0.78(+0.72%) |
Mar 29, 2016 | 106.95 | 108.50 | 106.72 | 108.15 | 4,170,692 | +1.14(+1.06%) |
Mar 28, 2016 | 106.63 | 107.61 | 106.54 | 107.02 | 3,210,474 | +0.51(+0.48%) |
Mar 24, 2016 | 105.76 | 106.51 | 106.51 | 106.51 | 4,224,097 | +0.20(+0.18%) |
Mar 23, 2016 | 106.62 | 107.10 | 106.10 | 106.32 | 4,440,366 | -0.30(-0.28%) |
Mar 22, 2016 | 106.64 | 107.13 | 106.07 | 106.62 | 4,833,855 | -0.34(-0.32%) |
Mar 21, 2016 | 107.39 | 107.88 | 106.36 | 106.96 | 4,675,151 | -0.28(-0.26%) |
Mar 18, 2016 | 107.07 | 107.84 | 106.81 | 107.24 | 9,883,439 | +0.38(+0.36%) |
Mar 17, 2016 | 106.22 | 107.11 | 105.58 | 106.86 | 5,059,985 | +0.35(+0.33%) |
Mar 16, 2016 | 105.83 | 107.04 | 105.17 | 106.50 | 4,421,123 | +0.60(+0.57%) |
Mar 15, 2016 | 105.14 | 106.53 | 105.01 | 105.90 | 4,941,434 | +0.71(+0.68%) |
Mar 14, 2016 | 104.86 | 105.86 | 104.58 | 105.19 | 4,474,619 | +0.31(+0.30%) |
Mar 11, 2016 | 103.66 | 105.12 | 103.47 | 104.88 | 5,666,879 | +2.10(+2.04%) |
Mar 10, 2016 | 103.03 | 103.66 | 101.49 | 102.78 | 5,516,251 | -0.11(-0.11%) |
Mar 09, 2016 | 103.71 | 104.11 | 102.32 | 102.89 | 4,956,829 | -0.56(-0.55%) |
Mar 08, 2016 | 102.23 | 104.67 | 102.05 | 103.46 | 6,468,206 | +1.01(+0.99%) |
Mar 07, 2016 | 101.50 | 102.75 | 101.50 | 102.45 | 5,124,753 | +0.50(+0.49%) |
Mar 04, 2016 | 103.42 | 103.52 | 101.63 | 101.95 | 7,941,403 | -1.01(-0.98%) |
Mar 03, 2016 | 101.66 | 103.33 | 101.32 | 102.96 | 6,168,907 | +0.98(+0.96%) |
Mar 02, 2016 | 101.89 | 102.20 | 101.06 | 101.97 | 4,884,787 | -0.09(-0.09%) |
Mar 01, 2016 | 101.32 | 102.28 | 100.67 | 102.06 | 6,045,029 | +1.28(+1.27%) |
Feb 29, 2016 | 102.52 | 103.11 | 100.72 | 100.78 | 6,861,779 | -1.74(-1.69%) |
Feb 26, 2016 | 103.60 | 103.73 | 102.25 | 102.52 | 5,675,369 | -0.49(-0.47%) |
Feb 25, 2016 | 102.11 | 103.01 | 101.41 | 103.01 | 5,834,315 | +1.02(+1.00%) |
Feb 24, 2016 | 100.72 | 102.11 | 99.81 | 101.99 | 9,766,673 | +0.88(+0.87%) |
Feb 23, 2016 | 103.12 | 103.27 | 100.16 | 101.11 | 13,750,064 | +1.36(+1.37%) |
Feb 22, 2016 | 99.87 | 101.07 | 99.17 | 99.75 | 9,594,320 | +0.94(+0.95%) |
Feb 19, 2016 | 97.29 | 98.82 | 96.42 | 98.81 | 6,694,264 | +1.40(+1.43%) |
Feb 18, 2016 | 98.19 | 98.34 | 97.08 | 97.41 | 5,493,694 | -1.01(-1.02%) |
Feb 17, 2016 | 97.80 | 98.80 | 97.33 | 98.42 | 7,353,293 | +1.45(+1.49%) |
Feb 16, 2016 | 95.91 | 97.44 | 95.57 | 96.97 | 8,578,829 | +2.53(+2.67%) |
Feb 12, 2016 | 93.28 | 94.45 | 94.45 | 94.45 | 6,603,200 | +2.48(+2.69%) |
Feb 11, 2016 | 91.82 | 92.72 | 91.12 | 91.97 | 7,939,820 | -0.86(-0.93%) |
Feb 10, 2016 | 92.97 | 94.32 | 92.61 | 92.83 | 6,532,979 | +0.38(+0.41%) |
Feb 09, 2016 | 90.08 | 93.61 | 89.87 | 92.45 | 9,326,010 | +1.63(+1.80%) |
Feb 08, 2016 | 93.32 | 94.16 | 89.01 | 90.82 | 13,898,640 | -3.72(-3.93%) |
Feb 05, 2016 | 98.16 | 98.25 | 93.94 | 94.54 | 9,997,513 | -3.80(-3.86%) |
Feb 04, 2016 | 100.40 | 100.60 | 96.99 | 98.34 | 11,295,667 | -2.18(-2.17%) |
Feb 03, 2016 | 102.32 | 102.44 | 98.69 | 100.51 | 9,219,131 | -1.20(-1.18%) |
Feb 02, 2016 | 101.83 | 102.66 | 101.26 | 101.72 | 7,181,552 | -1.01(-0.98%) |