Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 119.75 | 121.76 | 118.44 | 120.12 | 736,024 | +1.70(+1.43%) |
Apr 28, 2016 | 118.83 | 121.06 | 117.54 | 118.42 | 815,302 | -1.98(-1.64%) |
Apr 27, 2016 | 117.73 | 121.11 | 117.73 | 120.40 | 1,086,858 | +3.15(+2.68%) |
Apr 26, 2016 | 115.97 | 117.75 | 114.14 | 117.25 | 781,493 | +1.64(+1.41%) |
Apr 25, 2016 | 115.34 | 116.79 | 114.47 | 115.61 | 780,460 | -0.50(-0.43%) |
Apr 22, 2016 | 111.81 | 117.71 | 111.65 | 116.12 | 1,021,236 | +3.98(+3.55%) |
Apr 21, 2016 | 107.29 | 114.99 | 107.29 | 112.14 | 1,395,990 | +5.47(+5.13%) |
Apr 20, 2016 | 105.41 | 108.30 | 104.08 | 106.66 | 1,010,515 | +1.64(+1.56%) |
Apr 19, 2016 | 103.42 | 105.43 | 102.43 | 105.03 | 631,522 | +2.97(+2.91%) |
Apr 18, 2016 | 98.99 | 102.83 | 98.89 | 102.05 | 474,333 | +0.54(+0.53%) |
Apr 15, 2016 | 100.44 | 102.73 | 98.86 | 101.51 | 406,965 | +0.24(+0.24%) |
Apr 14, 2016 | 101.26 | 102.25 | 99.98 | 101.27 | 289,862 | +0.42(+0.42%) |
Apr 13, 2016 | 100.75 | 101.73 | 98.55 | 100.85 | 551,259 | +0.29(+0.29%) |
Apr 12, 2016 | 96.36 | 101.37 | 95.37 | 100.56 | 518,281 | +5.31(+5.58%) |
Apr 11, 2016 | 96.27 | 97.34 | 95.06 | 95.25 | 427,917 | -0.56(-0.58%) |
Apr 08, 2016 | 95.57 | 97.24 | 94.25 | 95.81 | 528,087 | +2.59(+2.78%) |
Apr 07, 2016 | 95.77 | 96.55 | 91.86 | 93.22 | 650,475 | -3.70(-3.82%) |
Apr 06, 2016 | 95.81 | 97.69 | 94.90 | 96.92 | 452,626 | +1.90(+2.00%) |
Apr 05, 2016 | 94.77 | 96.73 | 94.36 | 95.03 | 474,919 | -0.28(-0.29%) |
Apr 04, 2016 | 96.54 | 98.05 | 94.67 | 95.30 | 586,503 | -2.03(-2.09%) |
Apr 01, 2016 | 98.67 | 99.73 | 96.49 | 97.34 | 756,282 | -3.68(-3.65%) |
Mar 31, 2016 | 102.12 | 103.80 | 99.81 | 101.02 | 497,462 | -1.73(-1.68%) |
Mar 30, 2016 | 104.01 | 104.01 | 100.25 | 102.75 | 460,416 | +2.22(+2.21%) |
Mar 29, 2016 | 99.29 | 101.47 | 98.76 | 100.53 | 377,260 | -0.58(-0.57%) |
Mar 28, 2016 | 102.08 | 103.12 | 100.72 | 101.10 | 391,200 | -1.23(-1.20%) |
Mar 24, 2016 | 98.76 | 102.33 | 102.33 | 102.33 | 594,096 | +1.36(+1.34%) |
Mar 23, 2016 | 100.88 | 102.39 | 100.23 | 100.97 | 449,251 | -1.02(-1.00%) |
Mar 22, 2016 | 101.20 | 103.55 | 100.83 | 101.99 | 450,273 | -0.76(-0.74%) |
Mar 21, 2016 | 101.43 | 103.33 | 100.43 | 102.75 | 598,368 | +0.25(+0.25%) |
Mar 18, 2016 | 102.52 | 105.23 | 102.22 | 102.50 | 1,289,281 | +0.42(+0.41%) |
Mar 17, 2016 | 100.54 | 102.83 | 99.43 | 102.08 | 820,645 | +2.57(+2.58%) |
Mar 16, 2016 | 99.73 | 100.41 | 97.43 | 99.51 | 825,482 | +0.76(+0.77%) |
Mar 15, 2016 | 99.75 | 99.88 | 96.63 | 98.75 | 744,336 | -2.06(-2.04%) |
Mar 14, 2016 | 103.64 | 104.42 | 100.75 | 100.80 | 836,660 | -4.72(-4.47%) |
Mar 11, 2016 | 105.68 | 106.76 | 104.25 | 105.52 | 601,715 | +2.28(+2.21%) |
Mar 10, 2016 | 102.88 | 103.91 | 101.30 | 103.24 | 544,041 | -0.74(-0.71%) |
Mar 09, 2016 | 103.07 | 106.45 | 100.89 | 103.98 | 695,835 | +2.89(+2.85%) |
Mar 08, 2016 | 106.44 | 106.44 | 100.02 | 101.09 | 734,042 | -5.73(-5.37%) |
Mar 07, 2016 | 103.59 | 106.83 | 99.94 | 106.83 | 1,697,218 | +3.31(+3.20%) |
Mar 04, 2016 | 103.02 | 103.80 | 99.20 | 103.52 | 1,398,285 | +1.14(+1.11%) |
Mar 03, 2016 | 98.09 | 104.04 | 97.42 | 102.38 | 850,499 | +3.99(+4.06%) |
Mar 02, 2016 | 96.73 | 98.62 | 94.47 | 98.39 | 951,082 | +0.99(+1.02%) |
Mar 01, 2016 | 95.58 | 98.21 | 95.58 | 97.40 | 867,268 | +3.09(+3.28%) |
Feb 29, 2016 | 94.81 | 97.40 | 93.63 | 94.31 | 692,046 | -0.08(-0.09%) |
Feb 26, 2016 | 93.46 | 95.82 | 93.29 | 94.39 | 984,555 | +2.41(+2.62%) |
Feb 25, 2016 | 92.37 | 92.70 | 89.82 | 91.98 | 577,337 | -0.25(-0.27%) |
Feb 24, 2016 | 90.42 | 93.34 | 89.98 | 92.23 | 1,024,589 | -0.40(-0.43%) |
Feb 23, 2016 | 97.67 | 99.69 | 92.55 | 92.63 | 835,123 | -6.27(-6.34%) |
Feb 22, 2016 | 98.15 | 100.65 | 97.27 | 98.90 | 946,000 | +2.48(+2.57%) |
Feb 19, 2016 | 93.83 | 96.74 | 93.63 | 96.42 | 1,022,973 | +1.17(+1.23%) |
Feb 18, 2016 | 96.53 | 97.01 | 93.29 | 95.25 | 707,947 | +0.14(+0.15%) |
Feb 17, 2016 | 92.33 | 96.61 | 91.72 | 95.11 | 729,789 | +3.74(+4.09%) |
Feb 16, 2016 | 90.78 | 91.44 | 86.98 | 91.37 | 570,396 | +2.06(+2.30%) |
Feb 12, 2016 | 87.57 | 89.31 | 89.31 | 89.31 | 580,409 | +3.46(+4.03%) |
Feb 11, 2016 | 84.28 | 86.43 | 82.25 | 85.85 | 792,443 | +0.73(+0.86%) |
Feb 10, 2016 | 86.43 | 89.40 | 85.01 | 85.12 | 585,666 | -1.30(-1.51%) |
Feb 09, 2016 | 91.99 | 92.83 | 84.37 | 86.43 | 1,176,225 | -6.97(-7.47%) |
Feb 08, 2016 | 88.48 | 93.79 | 86.99 | 93.40 | 1,015,378 | +2.75(+3.03%) |
Feb 05, 2016 | 89.94 | 91.66 | 88.98 | 90.65 | 939,933 | +0.42(+0.47%) |
Feb 04, 2016 | 88.09 | 91.90 | 87.33 | 90.23 | 1,235,906 | +3.34(+3.85%) |
Feb 03, 2016 | 85.37 | 88.44 | 82.68 | 86.88 | 997,687 | +3.33(+3.98%) |
Feb 02, 2016 | 84.29 | 86.26 | 82.76 | 83.56 | 962,916 | -2.17(-2.53%) |