Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 116.35 | 117.17 | 114.20 | 115.34 | 278,097 | -0.93(-0.80%) |
Apr 28, 2016 | 117.50 | 118.43 | 115.69 | 116.27 | 220,012 | -1.84(-1.56%) |
Apr 27, 2016 | 119.09 | 120.21 | 116.92 | 118.11 | 224,688 | -3.47(-2.85%) |
Apr 26, 2016 | 121.46 | 121.97 | 120.07 | 121.58 | 212,167 | +0.77(+0.64%) |
Apr 25, 2016 | 121.75 | 122.14 | 120.24 | 120.80 | 252,292 | -0.83(-0.68%) |
Apr 22, 2016 | 120.29 | 121.98 | 120.29 | 121.63 | 315,622 | +1.15(+0.95%) |
Apr 21, 2016 | 121.17 | 121.66 | 119.68 | 120.48 | 277,074 | -0.82(-0.67%) |
Apr 20, 2016 | 118.98 | 121.88 | 117.43 | 121.30 | 238,771 | +2.75(+2.32%) |
Apr 19, 2016 | 117.69 | 119.11 | 116.85 | 118.55 | 236,485 | +1.63(+1.39%) |
Apr 18, 2016 | 116.20 | 117.19 | 116.20 | 116.92 | 155,028 | -0.22(-0.18%) |
Apr 15, 2016 | 117.52 | 118.32 | 116.67 | 117.14 | 231,764 | -0.95(-0.80%) |
Apr 14, 2016 | 117.80 | 119.13 | 116.53 | 118.09 | 199,854 | +0.65(+0.55%) |
Apr 13, 2016 | 114.77 | 117.84 | 114.32 | 117.44 | 231,860 | +2.94(+2.57%) |
Apr 12, 2016 | 114.01 | 115.69 | 113.03 | 114.50 | 241,597 | +0.30(+0.26%) |
Apr 11, 2016 | 116.39 | 116.39 | 113.93 | 114.20 | 182,438 | -1.37(-1.19%) |
Apr 08, 2016 | 117.63 | 118.69 | 115.18 | 115.57 | 224,293 | -0.93(-0.80%) |
Apr 07, 2016 | 117.30 | 118.90 | 114.98 | 116.50 | 308,349 | -1.31(-1.11%) |
Apr 06, 2016 | 115.41 | 118.27 | 115.19 | 117.81 | 214,682 | +2.14(+1.85%) |
Apr 05, 2016 | 118.46 | 120.74 | 115.52 | 115.67 | 301,113 | -3.19(-2.69%) |
Apr 04, 2016 | 120.99 | 121.60 | 117.69 | 118.86 | 226,333 | -1.94(-1.61%) |
Apr 01, 2016 | 116.91 | 121.73 | 116.91 | 120.80 | 312,288 | +3.52(+3.00%) |
Mar 31, 2016 | 115.87 | 118.96 | 114.66 | 117.28 | 293,936 | +1.14(+0.98%) |
Mar 30, 2016 | 116.71 | 117.06 | 114.79 | 116.14 | 235,588 | -0.23(-0.19%) |
Mar 29, 2016 | 113.20 | 116.46 | 111.97 | 116.37 | 262,300 | +2.68(+2.36%) |
Mar 28, 2016 | 113.62 | 114.10 | 112.68 | 113.69 | 205,800 | +0.76(+0.67%) |
Mar 24, 2016 | 113.61 | 112.93 | 112.93 | 112.93 | 173,810 | -0.89(-0.78%) |
Mar 23, 2016 | 114.11 | 115.64 | 113.80 | 113.82 | 229,847 | -0.77(-0.67%) |
Mar 22, 2016 | 114.62 | 115.52 | 114.14 | 114.59 | 263,961 | -0.36(-0.31%) |
Mar 21, 2016 | 116.50 | 116.50 | 114.63 | 114.95 | 171,670 | -1.88(-1.61%) |
Mar 18, 2016 | 116.70 | 117.06 | 115.86 | 116.83 | 372,522 | +0.63(+0.54%) |
Mar 17, 2016 | 115.51 | 116.73 | 114.96 | 116.20 | 169,183 | +0.54(+0.47%) |
Mar 16, 2016 | 114.91 | 116.88 | 114.38 | 115.66 | 210,345 | +0.03(+0.02%) |
Mar 15, 2016 | 116.34 | 117.74 | 115.19 | 115.63 | 186,156 | -1.04(-0.89%) |
Mar 14, 2016 | 117.11 | 117.69 | 116.33 | 116.67 | 158,645 | -0.70(-0.60%) |
Mar 11, 2016 | 119.23 | 119.68 | 115.99 | 117.38 | 250,774 | -0.94(-0.79%) |
Mar 10, 2016 | 115.10 | 119.65 | 115.05 | 118.31 | 489,819 | +3.13(+2.72%) |
Mar 09, 2016 | 116.87 | 117.66 | 113.75 | 115.19 | 460,013 | -1.12(-0.96%) |
Mar 08, 2016 | 114.07 | 119.60 | 113.71 | 116.30 | 416,552 | +1.65(+1.44%) |
Mar 07, 2016 | 118.01 | 118.20 | 114.19 | 114.65 | 294,789 | -4.00(-3.37%) |
Mar 04, 2016 | 113.88 | 118.72 | 112.40 | 118.65 | 356,960 | +5.20(+4.58%) |
Mar 03, 2016 | 112.90 | 113.62 | 111.07 | 113.46 | 281,144 | +0.75(+0.67%) |
Mar 02, 2016 | 111.03 | 113.60 | 110.70 | 112.71 | 209,911 | +1.55(+1.39%) |
Mar 01, 2016 | 112.24 | 113.03 | 110.46 | 111.16 | 211,536 | -0.14(-0.13%) |
Feb 29, 2016 | 112.11 | 112.71 | 111.02 | 111.30 | 410,473 | -1.35(-1.20%) |
Feb 26, 2016 | 112.98 | 113.63 | 111.96 | 112.65 | 238,960 | +0.61(+0.54%) |
Feb 25, 2016 | 109.74 | 112.48 | 109.39 | 112.04 | 271,659 | +3.05(+2.80%) |
Feb 24, 2016 | 107.03 | 108.98 | 106.41 | 108.98 | 258,422 | +0.70(+0.65%) |
Feb 23, 2016 | 104.29 | 108.98 | 104.29 | 108.28 | 391,198 | +3.76(+3.60%) |
Feb 22, 2016 | 107.66 | 109.32 | 104.35 | 104.52 | 221,120 | -2.71(-2.52%) |
Feb 19, 2016 | 104.91 | 107.80 | 103.41 | 107.23 | 209,826 | +2.08(+1.98%) |
Feb 18, 2016 | 107.56 | 108.05 | 105.07 | 105.14 | 229,655 | -2.10(-1.96%) |
Feb 17, 2016 | 105.03 | 107.64 | 105.03 | 107.25 | 386,812 | +3.16(+3.03%) |
Feb 16, 2016 | 103.59 | 105.29 | 102.41 | 104.09 | 206,526 | +1.85(+1.81%) |
Feb 12, 2016 | 101.01 | 102.24 | 102.24 | 102.24 | 186,902 | +2.54(+2.54%) |
Feb 11, 2016 | 97.46 | 100.78 | 96.49 | 99.70 | 223,946 | +0.78(+0.79%) |
Feb 10, 2016 | 100.92 | 102.58 | 98.36 | 98.92 | 283,810 | -1.59(-1.58%) |
Feb 09, 2016 | 97.42 | 101.01 | 97.00 | 100.51 | 161,454 | +1.79(+1.81%) |
Feb 08, 2016 | 98.92 | 99.26 | 95.90 | 98.73 | 356,201 | -1.18(-1.18%) |
Feb 05, 2016 | 104.42 | 105.66 | 99.87 | 99.91 | 309,336 | -4.60(-4.40%) |
Feb 04, 2016 | 106.86 | 107.03 | 103.35 | 104.51 | 219,628 | -2.18(-2.05%) |
Feb 03, 2016 | 108.51 | 109.28 | 105.83 | 106.69 | 257,724 | -0.74(-0.69%) |
Feb 02, 2016 | 107.55 | 108.05 | 106.39 | 107.43 | 217,271 | -1.06(-0.98%) |