Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.53 | 104.94 | 103.53 | 104.37 | 3,054,310 | +0.14(+0.13%) |
Apr 28, 2016 | 105.15 | 105.59 | 103.70 | 104.23 | 4,669,795 | -1.66(-1.57%) |
Apr 27, 2016 | 106.32 | 107.07 | 104.88 | 105.89 | 6,338,640 | +1.09(+1.04%) |
Apr 26, 2016 | 105.45 | 105.77 | 103.62 | 104.80 | 5,514,951 | -0.40(-0.38%) |
Apr 25, 2016 | 105.19 | 105.20 | 104.28 | 105.20 | 2,768,030 | -0.50(-0.47%) |
Apr 22, 2016 | 105.73 | 106.31 | 104.93 | 105.70 | 3,061,856 | +0.27(+0.26%) |
Apr 21, 2016 | 105.56 | 105.96 | 105.25 | 105.43 | 2,628,426 | -0.10(-0.09%) |
Apr 20, 2016 | 105.42 | 106.11 | 105.20 | 105.53 | 3,823,375 | +0.53(+0.50%) |
Apr 19, 2016 | 105.60 | 106.28 | 104.51 | 105.00 | 3,850,497 | -0.13(-0.12%) |
Apr 18, 2016 | 104.63 | 105.34 | 104.03 | 105.13 | 2,809,194 | +0.56(+0.54%) |
Apr 15, 2016 | 104.47 | 105.16 | 104.21 | 104.57 | 3,764,701 | -0.11(-0.11%) |
Apr 14, 2016 | 105.00 | 105.43 | 101.90 | 104.68 | 5,217,336 | +0.07(+0.07%) |
Apr 13, 2016 | 103.63 | 104.75 | 103.61 | 104.61 | 3,664,545 | +1.53(+1.48%) |
Apr 12, 2016 | 102.29 | 103.48 | 102.29 | 103.08 | 3,188,744 | +0.94(+0.92%) |
Apr 11, 2016 | 101.58 | 102.93 | 101.11 | 102.14 | 4,583,468 | +0.82(+0.81%) |
Apr 08, 2016 | 101.44 | 102.35 | 100.96 | 101.32 | 2,755,510 | +0.43(+0.43%) |
Apr 07, 2016 | 99.90 | 101.41 | 99.67 | 100.89 | 3,844,721 | +0.52(+0.52%) |
Apr 06, 2016 | 99.59 | 100.54 | 98.42 | 100.37 | 5,070,353 | +0.51(+0.51%) |
Apr 05, 2016 | 99.75 | 100.35 | 99.34 | 99.86 | 3,120,370 | -0.41(-0.41%) |
Apr 04, 2016 | 100.30 | 101.18 | 99.80 | 100.27 | 3,707,366 | +0.30(+0.30%) |
Apr 01, 2016 | 99.39 | 100.46 | 98.82 | 99.97 | 4,038,090 | -0.13(-0.13%) |
Mar 31, 2016 | 100.08 | 100.42 | 98.99 | 100.10 | 3,832,524 | -0.15(-0.15%) |
Mar 30, 2016 | 100.82 | 101.00 | 99.90 | 100.25 | 3,010,504 | +0.13(+0.13%) |
Mar 29, 2016 | 98.41 | 100.32 | 98.08 | 100.12 | 3,766,598 | +1.21(+1.22%) |
Mar 28, 2016 | 98.96 | 99.29 | 98.65 | 98.91 | 2,279,663 | -0.15(-0.15%) |
Mar 24, 2016 | 98.15 | 99.06 | 99.06 | 99.06 | 2,847,000 | -0.05(-0.05%) |
Mar 23, 2016 | 98.77 | 99.47 | 98.28 | 99.11 | 3,235,349 | +0.45(+0.46%) |
Mar 22, 2016 | 98.68 | 99.27 | 98.31 | 98.66 | 3,510,444 | -0.51(-0.51%) |
Mar 21, 2016 | 99.08 | 99.60 | 98.79 | 99.17 | 3,996,675 | +0.12(+0.12%) |
Mar 18, 2016 | 99.21 | 100.29 | 98.82 | 99.05 | 9,506,894 | +0.21(+0.21%) |
Mar 17, 2016 | 97.82 | 99.27 | 97.39 | 98.84 | 4,166,050 | +1.35(+1.38%) |
Mar 16, 2016 | 96.20 | 98.00 | 96.00 | 97.49 | 4,598,210 | +1.20(+1.25%) |
Mar 15, 2016 | 96.06 | 96.70 | 95.88 | 96.29 | 2,750,288 | -0.54(-0.56%) |
Mar 14, 2016 | 96.30 | 97.37 | 96.29 | 96.83 | 3,974,535 | +0.08(+0.08%) |
Mar 11, 2016 | 97.18 | 97.65 | 96.47 | 96.75 | 4,031,096 | +0.57(+0.59%) |
Mar 10, 2016 | 96.60 | 97.08 | 95.05 | 96.18 | 4,807,461 | -0.42(-0.43%) |
Mar 09, 2016 | 97.32 | 97.48 | 96.40 | 96.60 | 4,158,952 | -0.30(-0.31%) |
Mar 08, 2016 | 96.14 | 97.49 | 96.12 | 96.90 | 5,354,071 | -0.02(-0.02%) |
Mar 07, 2016 | 96.55 | 97.46 | 96.05 | 96.92 | 6,307,585 | -0.08(-0.08%) |
Mar 04, 2016 | 96.17 | 96.90 | 95.78 | 97.00 | 4,674,083 | +0.89(+0.93%) |
Mar 03, 2016 | 95.20 | 96.15 | 95.07 | 96.11 | 4,597,920 | +0.58(+0.61%) |
Mar 02, 2016 | 94.76 | 96.00 | 94.50 | 95.53 | 5,446,992 | +0.48(+0.50%) |
Mar 01, 2016 | 92.22 | 95.05 | 92.07 | 95.05 | 12,353,551 | -1.57(-1.62%) |
Feb 29, 2016 | 97.43 | 98.80 | 96.51 | 96.62 | 8,853,336 | -1.07(-1.10%) |
Feb 26, 2016 | 100.21 | 100.55 | 96.50 | 97.69 | 14,654,782 | -0.38(-0.39%) |
Feb 25, 2016 | 93.91 | 98.72 | 93.68 | 98.07 | 16,862,820 | +4.46(+4.76%) |
Feb 24, 2016 | 91.11 | 94.15 | 91.11 | 93.61 | 16,990,200 | +2.01(+2.19%) |
Feb 23, 2016 | 92.23 | 92.43 | 90.48 | 91.60 | 11,567,653 | -0.77(-0.83%) |
Feb 22, 2016 | 89.19 | 94.91 | 88.87 | 92.37 | 21,823,038 | +4.14(+4.69%) |
Feb 19, 2016 | 88.35 | 88.99 | 87.42 | 88.23 | 11,817,546 | -0.13(-0.15%) |
Feb 18, 2016 | 88.55 | 89.04 | 88.16 | 88.36 | 4,996,875 | +0.24(+0.27%) |
Feb 17, 2016 | 86.71 | 88.49 | 86.64 | 88.12 | 5,139,794 | +1.64(+1.90%) |
Feb 16, 2016 | 87.34 | 87.50 | 85.56 | 86.48 | 6,959,891 | +0.53(+0.62%) |
Feb 12, 2016 | 84.99 | 85.95 | 85.95 | 85.95 | 5,886,300 | +1.29(+1.52%) |
Feb 11, 2016 | 85.39 | 86.55 | 83.84 | 84.66 | 7,711,795 | -2.30(-2.64%) |
Feb 10, 2016 | 87.36 | 88.45 | 86.74 | 86.96 | 3,618,823 | -0.28(-0.32%) |
Feb 09, 2016 | 86.26 | 87.77 | 85.93 | 87.24 | 7,360,909 | +0.46(+0.53%) |
Feb 08, 2016 | 87.34 | 87.40 | 85.82 | 86.78 | 6,858,385 | -1.06(-1.21%) |
Feb 05, 2016 | 88.04 | 88.50 | 87.44 | 87.84 | 5,216,779 | -0.28(-0.32%) |
Feb 04, 2016 | 86.09 | 88.71 | 86.09 | 88.12 | 5,921,626 | +2.16(+2.51%) |
Feb 03, 2016 | 85.99 | 86.37 | 84.29 | 85.96 | 8,305,203 | +0.54(+0.63%) |
Feb 02, 2016 | 86.17 | 86.73 | 85.08 | 85.42 | 7,397,025 | -2.14(-2.44%) |