Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.77 | 111.08 | 108.97 | 110.74 | 5,573,729 | +0.96(+0.87%) |
Apr 28, 2016 | 111.50 | 112.02 | 109.58 | 109.78 | 6,712,983 | -2.50(-2.22%) |
Apr 27, 2016 | 111.97 | 112.72 | 111.47 | 112.28 | 4,217,185 | +0.34(+0.30%) |
Apr 26, 2016 | 111.73 | 112.69 | 111.56 | 111.94 | 4,239,269 | -0.26(-0.23%) |
Apr 25, 2016 | 111.81 | 112.26 | 111.07 | 112.20 | 3,428,111 | -0.01(-0.01%) |
Apr 22, 2016 | 111.53 | 112.22 | 110.34 | 112.20 | 5,054,879 | +0.88(+0.79%) |
Apr 21, 2016 | 111.85 | 112.06 | 111.15 | 111.33 | 4,282,328 | -0.49(-0.44%) |
Apr 20, 2016 | 112.28 | 112.55 | 111.23 | 111.82 | 5,755,166 | -0.21(-0.18%) |
Apr 19, 2016 | 113.15 | 113.31 | 111.53 | 112.02 | 5,621,381 | -1.12(-0.99%) |
Apr 18, 2016 | 111.50 | 113.15 | 111.44 | 113.15 | 4,793,784 | +1.48(+1.33%) |
Apr 15, 2016 | 111.17 | 111.89 | 110.81 | 111.67 | 4,242,409 | +0.53(+0.48%) |
Apr 14, 2016 | 110.42 | 111.42 | 109.91 | 111.14 | 5,057,766 | +0.44(+0.40%) |
Apr 13, 2016 | 111.54 | 111.54 | 110.19 | 110.70 | 5,228,804 | -0.45(-0.40%) |
Apr 12, 2016 | 110.25 | 111.43 | 110.10 | 111.15 | 5,140,119 | +1.13(+1.03%) |
Apr 11, 2016 | 110.48 | 111.72 | 109.97 | 110.01 | 4,198,565 | -0.50(-0.46%) |
Apr 08, 2016 | 111.34 | 111.34 | 110.05 | 110.52 | 3,535,707 | -0.21(-0.19%) |
Apr 07, 2016 | 111.44 | 111.86 | 110.10 | 110.72 | 4,779,971 | -1.30(-1.16%) |
Apr 06, 2016 | 111.04 | 112.27 | 110.68 | 112.02 | 4,069,078 | +0.71(+0.64%) |
Apr 05, 2016 | 111.00 | 112.24 | 110.75 | 111.31 | 4,918,965 | -0.22(-0.20%) |
Apr 04, 2016 | 112.54 | 112.68 | 111.13 | 111.53 | 4,289,695 | +0.00(+0.00%) |
Apr 01, 2016 | 110.09 | 111.82 | 110.09 | 111.53 | 5,149,817 | +1.17(+1.06%) |
Mar 31, 2016 | 110.47 | 111.07 | 110.00 | 110.36 | 4,455,771 | +0.01(+0.01%) |
Mar 30, 2016 | 110.10 | 110.77 | 109.87 | 110.35 | 3,794,380 | +0.79(+0.72%) |
Mar 29, 2016 | 108.35 | 109.92 | 108.11 | 109.57 | 4,116,893 | +1.15(+1.06%) |
Mar 28, 2016 | 108.02 | 109.02 | 107.93 | 108.42 | 3,169,061 | +0.51(+0.48%) |
Mar 24, 2016 | 107.14 | 107.90 | 107.90 | 107.90 | 4,169,609 | +0.20(+0.18%) |
Mar 23, 2016 | 108.01 | 108.50 | 107.48 | 107.70 | 4,383,088 | -0.31(-0.28%) |
Mar 22, 2016 | 108.03 | 108.53 | 107.46 | 108.01 | 4,771,501 | -0.35(-0.32%) |
Mar 21, 2016 | 108.79 | 109.28 | 107.75 | 108.36 | 4,614,845 | -0.28(-0.26%) |
Mar 18, 2016 | 108.47 | 109.25 | 108.21 | 108.64 | 9,755,950 | +0.39(+0.36%) |
Mar 17, 2016 | 107.61 | 108.51 | 106.96 | 108.25 | 4,994,715 | +0.36(+0.33%) |
Mar 16, 2016 | 107.22 | 108.44 | 106.54 | 107.90 | 4,364,094 | +0.61(+0.57%) |
Mar 15, 2016 | 106.51 | 107.92 | 106.38 | 107.28 | 4,877,693 | +0.72(+0.68%) |
Mar 14, 2016 | 106.22 | 107.24 | 105.95 | 106.56 | 4,416,900 | +0.31(+0.30%) |
Mar 11, 2016 | 105.02 | 106.50 | 104.82 | 106.25 | 5,593,780 | +2.13(+2.04%) |
Mar 10, 2016 | 104.38 | 105.02 | 102.82 | 104.12 | 5,445,095 | -0.12(-0.11%) |
Mar 09, 2016 | 105.07 | 105.47 | 103.66 | 104.24 | 4,892,890 | -0.57(-0.54%) |
Mar 08, 2016 | 103.57 | 106.03 | 103.39 | 104.81 | 6,384,770 | +1.03(+0.99%) |
Mar 07, 2016 | 102.83 | 104.09 | 102.83 | 103.78 | 5,058,647 | +0.50(+0.49%) |
Mar 04, 2016 | 104.77 | 104.87 | 102.95 | 103.28 | 7,838,964 | -1.02(-0.98%) |
Mar 03, 2016 | 102.99 | 104.68 | 102.64 | 104.30 | 6,089,333 | +0.99(+0.96%) |
Mar 02, 2016 | 103.22 | 103.54 | 102.38 | 103.31 | 4,821,777 | -0.09(-0.09%) |
Mar 01, 2016 | 102.64 | 103.62 | 101.98 | 103.40 | 5,967,053 | +1.30(+1.27%) |
Feb 29, 2016 | 103.86 | 104.46 | 102.04 | 102.10 | 6,773,267 | -1.76(-1.69%) |
Feb 26, 2016 | 104.95 | 105.08 | 103.59 | 103.86 | 5,602,161 | -0.49(-0.47%) |
Feb 25, 2016 | 103.45 | 104.35 | 102.73 | 104.35 | 5,759,056 | +1.03(+1.00%) |
Feb 24, 2016 | 102.04 | 103.44 | 101.11 | 103.32 | 9,640,690 | +0.89(+0.87%) |
Feb 23, 2016 | 104.47 | 104.62 | 101.47 | 102.44 | 13,572,698 | +1.38(+1.37%) |
Feb 22, 2016 | 101.18 | 102.39 | 100.46 | 101.05 | 9,470,560 | +0.95(+0.95%) |
Feb 19, 2016 | 98.56 | 100.11 | 97.68 | 100.10 | 6,607,913 | +1.41(+1.43%) |
Feb 18, 2016 | 99.47 | 99.62 | 98.35 | 98.69 | 5,422,829 | -1.02(-1.02%) |
Feb 17, 2016 | 99.08 | 100.09 | 98.60 | 99.70 | 7,258,441 | +1.46(+1.49%) |
Feb 16, 2016 | 97.16 | 98.71 | 96.82 | 98.24 | 8,468,169 | +2.56(+2.67%) |
Feb 12, 2016 | 94.50 | 95.68 | 95.68 | 95.68 | 6,518,024 | +2.51(+2.69%) |
Feb 11, 2016 | 93.02 | 93.93 | 92.31 | 93.17 | 7,837,402 | -0.87(-0.93%) |
Feb 10, 2016 | 94.19 | 95.55 | 93.82 | 94.05 | 6,448,708 | +0.39(+0.41%) |
Feb 09, 2016 | 91.26 | 94.84 | 91.04 | 93.66 | 9,205,711 | +1.65(+1.80%) |
Feb 08, 2016 | 94.54 | 95.39 | 90.17 | 92.01 | 13,719,358 | -3.77(-3.93%) |
Feb 05, 2016 | 99.44 | 99.53 | 95.16 | 95.77 | 9,868,552 | -3.85(-3.86%) |
Feb 04, 2016 | 101.71 | 101.92 | 98.26 | 99.62 | 11,149,961 | -2.20(-2.16%) |
Feb 03, 2016 | 103.66 | 103.78 | 99.98 | 101.83 | 9,100,211 | -1.22(-1.18%) |
Feb 02, 2016 | 103.16 | 104.00 | 102.58 | 103.05 | 7,088,915 | -1.02(-0.98%) |