Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.22 | 106.50 | 104.88 | 105.72 | 67,502,784 | -0.56(-0.53%) |
Apr 28, 2016 | 107.69 | 108.33 | 106.07 | 106.28 | 29,808,664 | -1.30(-1.21%) |
Apr 27, 2016 | 107.34 | 107.83 | 106.69 | 107.58 | 33,047,552 | -0.87(-0.80%) |
Apr 26, 2016 | 109.20 | 109.39 | 108.12 | 108.45 | 19,062,788 | -0.53(-0.49%) |
Apr 25, 2016 | 108.62 | 108.99 | 108.45 | 108.98 | 14,342,870 | +0.00(+0.00%) |
Apr 22, 2016 | 109.21 | 109.72 | 108.12 | 108.98 | 39,073,996 | -1.67(-1.51%) |
Apr 21, 2016 | 110.58 | 111.05 | 110.15 | 110.65 | 20,210,064 | +0.01(+0.01%) |
Apr 20, 2016 | 110.54 | 111.15 | 110.17 | 110.64 | 18,067,412 | +0.09(+0.08%) |
Apr 19, 2016 | 111.44 | 111.44 | 109.88 | 110.55 | 42,466,780 | -0.68(-0.61%) |
Apr 18, 2016 | 110.33 | 111.27 | 110.25 | 111.23 | 17,113,316 | +0.59(+0.53%) |
Apr 15, 2016 | 110.83 | 111.06 | 110.36 | 110.64 | 21,353,344 | -0.28(-0.25%) |
Apr 14, 2016 | 110.00 | 111.33 | 110.00 | 110.92 | 17,186,380 | +0.01(+0.01%) |
Apr 13, 2016 | 110.32 | 111.08 | 110.21 | 110.91 | 25,354,014 | +1.40(+1.28%) |
Apr 12, 2016 | 108.66 | 109.72 | 108.02 | 109.51 | 28,556,300 | +0.91(+0.84%) |
Apr 11, 2016 | 109.48 | 110.02 | 108.58 | 108.60 | 25,761,012 | -0.40(-0.37%) |
Apr 08, 2016 | 109.77 | 110.02 | 108.61 | 109.00 | 22,897,952 | -0.08(-0.07%) |
Apr 07, 2016 | 110.04 | 110.22 | 108.61 | 109.08 | 28,562,152 | -1.59(-1.44%) |
Apr 06, 2016 | 109.00 | 110.71 | 108.99 | 110.67 | 25,044,960 | +1.79(+1.64%) |
Apr 05, 2016 | 109.08 | 109.50 | 108.74 | 108.88 | 20,096,400 | -1.06(-0.96%) |
Apr 04, 2016 | 110.31 | 110.43 | 109.68 | 109.94 | 17,159,994 | -0.42(-0.38%) |
Apr 01, 2016 | 108.58 | 110.40 | 108.39 | 110.36 | 26,389,044 | +1.16(+1.06%) |
Mar 31, 2016 | 109.30 | 109.68 | 109.03 | 109.20 | 21,438,568 | -0.16(-0.15%) |
Mar 30, 2016 | 109.48 | 110.04 | 109.13 | 109.36 | 23,803,608 | +0.53(+0.49%) |
Mar 29, 2016 | 106.93 | 108.90 | 106.73 | 108.83 | 29,948,928 | +1.72(+1.61%) |
Mar 28, 2016 | 107.56 | 107.58 | 106.92 | 107.11 | 13,884,333 | -0.15(-0.14%) |
Mar 24, 2016 | 106.71 | 107.26 | 107.26 | 107.26 | 19,017,300 | +0.03(+0.03%) |
Mar 23, 2016 | 107.91 | 107.99 | 106.99 | 107.23 | 20,910,656 | -0.89(-0.82%) |
Mar 22, 2016 | 107.18 | 108.37 | 107.16 | 108.12 | 18,834,974 | +0.33(+0.31%) |
Mar 21, 2016 | 107.16 | 107.89 | 107.12 | 107.79 | 17,283,664 | +0.42(+0.39%) |
Mar 18, 2016 | 107.46 | 107.64 | 106.80 | 107.37 | 37,682,292 | -0.15(-0.14%) |
Mar 17, 2016 | 107.26 | 107.77 | 106.87 | 107.52 | 29,618,772 | -0.06(-0.06%) |
Mar 16, 2016 | 106.37 | 107.86 | 106.34 | 107.58 | 31,665,764 | +0.95(+0.89%) |
Mar 15, 2016 | 106.27 | 106.75 | 105.95 | 106.63 | 26,514,460 | -0.04(-0.04%) |
Mar 14, 2016 | 106.08 | 106.92 | 106.06 | 106.67 | 25,370,262 | +0.18(+0.17%) |
Mar 11, 2016 | 105.80 | 106.49 | 105.49 | 106.49 | 31,453,958 | +1.83(+1.75%) |
Mar 10, 2016 | 105.31 | 105.86 | 103.31 | 104.66 | 44,981,680 | -0.16(-0.15%) |
Mar 09, 2016 | 104.57 | 104.84 | 103.96 | 104.82 | 31,029,772 | +0.67(+0.64%) |
Mar 08, 2016 | 104.30 | 105.21 | 103.97 | 104.15 | 28,878,286 | -0.87(-0.83%) |
Mar 07, 2016 | 105.12 | 105.74 | 104.27 | 105.02 | 25,841,458 | -0.65(-0.62%) |
Mar 04, 2016 | 105.76 | 106.35 | 104.97 | 105.67 | 31,655,424 | +0.04(+0.04%) |
Mar 03, 2016 | 105.71 | 105.75 | 104.87 | 105.63 | 25,463,320 | -0.20(-0.19%) |
Mar 02, 2016 | 105.63 | 105.85 | 105.01 | 105.83 | 29,184,420 | +0.04(+0.04%) |
Mar 01, 2016 | 103.45 | 105.79 | 103.16 | 105.79 | 37,657,800 | +3.29(+3.21%) |
Feb 29, 2016 | 103.31 | 104.10 | 102.50 | 102.50 | 27,466,740 | -0.93(-0.90%) |
Feb 26, 2016 | 104.28 | 104.37 | 103.18 | 103.43 | 30,925,044 | -0.13(-0.13%) |
Feb 25, 2016 | 102.76 | 103.56 | 101.84 | 103.56 | 29,354,548 | +1.01(+0.98%) |
Feb 24, 2016 | 100.44 | 102.68 | 99.77 | 102.55 | 40,672,712 | +0.97(+0.95%) |
Feb 23, 2016 | 102.67 | 102.96 | 101.51 | 101.58 | 29,836,340 | -1.70(-1.65%) |
Feb 22, 2016 | 102.54 | 103.38 | 102.48 | 103.28 | 23,920,548 | +1.65(+1.62%) |
Feb 19, 2016 | 100.91 | 101.94 | 100.61 | 101.63 | 28,257,916 | +0.30(+0.30%) |
Feb 18, 2016 | 102.81 | 102.83 | 101.20 | 101.33 | 38,964,136 | -1.17(-1.14%) |
Feb 17, 2016 | 101.01 | 102.64 | 100.70 | 102.50 | 41,747,944 | +2.27(+2.26%) |
Feb 16, 2016 | 99.44 | 100.23 | 98.85 | 100.23 | 40,498,376 | +2.21(+2.25%) |
Feb 12, 2016 | 97.64 | 98.02 | 98.02 | 98.02 | 49,186,500 | +1.47(+1.52%) |
Feb 11, 2016 | 95.45 | 97.32 | 95.19 | 96.55 | 76,799,880 | -0.14(-0.14%) |
Feb 10, 2016 | 97.43 | 98.69 | 96.62 | 96.69 | 59,362,624 | +0.37(+0.38%) |
Feb 09, 2016 | 95.36 | 97.76 | 95.18 | 96.32 | 73,732,728 | -0.30(-0.31%) |
Feb 08, 2016 | 96.33 | 97.05 | 94.84 | 96.62 | 91,585,088 | -1.50(-1.53%) |
Feb 05, 2016 | 101.29 | 101.33 | 97.72 | 98.12 | 70,749,936 | -3.53(-3.47%) |
Feb 04, 2016 | 101.35 | 102.45 | 100.44 | 101.65 | 49,292,424 | -0.01(-0.01%) |
Feb 03, 2016 | 102.80 | 102.83 | 99.88 | 101.66 | 61,513,684 | -0.49(-0.48%) |
Feb 02, 2016 | 103.97 | 103.97 | 101.84 | 102.15 | 44,821,920 | -2.26(-2.16%) |