Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.61 | 104.63 | 103.41 | 104.36 | 9,193,917 | +0.27(+0.26%) |
Apr 28, 2016 | 103.42 | 104.17 | 103.28 | 104.10 | 9,885,777 | +0.43(+0.41%) |
Apr 27, 2016 | 103.19 | 103.91 | 102.94 | 103.67 | 10,387,676 | +1.02(+1.00%) |
Apr 26, 2016 | 103.06 | 103.06 | 102.54 | 102.65 | 9,718,994 | -0.47(-0.45%) |
Apr 25, 2016 | 103.30 | 103.67 | 103.11 | 103.11 | 6,866,650 | -0.43(-0.41%) |
Apr 22, 2016 | 103.94 | 103.99 | 103.44 | 103.54 | 7,222,898 | -0.27(-0.26%) |
Apr 21, 2016 | 103.61 | 104.11 | 103.49 | 103.81 | 13,827,750 | -0.62(-0.59%) |
Apr 20, 2016 | 105.80 | 106.20 | 104.28 | 104.43 | 13,538,279 | -1.16(-1.10%) |
Apr 19, 2016 | 105.74 | 105.92 | 105.10 | 105.59 | 6,461,495 | -0.33(-0.31%) |
Apr 18, 2016 | 105.94 | 106.03 | 105.40 | 105.92 | 5,562,038 | -0.46(-0.43%) |
Apr 15, 2016 | 105.91 | 106.61 | 105.87 | 106.38 | 7,228,798 | +0.90(+0.86%) |
Apr 14, 2016 | 105.60 | 105.92 | 105.26 | 105.48 | 8,636,882 | -0.51(-0.48%) |
Apr 13, 2016 | 105.42 | 106.14 | 105.28 | 105.99 | 6,456,059 | +0.37(+0.35%) |
Apr 12, 2016 | 105.74 | 106.11 | 105.29 | 105.61 | 5,300,952 | -0.73(-0.69%) |
Apr 11, 2016 | 105.93 | 106.62 | 105.76 | 106.35 | 5,957,240 | -0.14(-0.13%) |
Apr 08, 2016 | 106.62 | 106.80 | 106.18 | 106.49 | 6,923,885 | -0.68(-0.63%) |
Apr 07, 2016 | 106.63 | 107.28 | 106.49 | 107.16 | 7,390,627 | +1.31(+1.23%) |
Apr 06, 2016 | 106.10 | 106.21 | 105.46 | 105.86 | 7,926,411 | -0.78(-0.73%) |
Apr 05, 2016 | 106.49 | 106.77 | 106.30 | 106.63 | 8,036,663 | +1.15(+1.09%) |
Apr 04, 2016 | 105.50 | 105.65 | 105.08 | 105.48 | 6,378,266 | +0.06(+0.06%) |
Apr 01, 2016 | 105.66 | 105.78 | 104.78 | 105.41 | 11,580,361 | +0.49(+0.47%) |
Mar 31, 2016 | 104.42 | 105.08 | 104.26 | 104.92 | 9,750,318 | +0.74(+0.71%) |
Mar 30, 2016 | 104.45 | 104.49 | 103.61 | 104.18 | 10,554,042 | -1.11(-1.05%) |
Mar 29, 2016 | 104.74 | 105.31 | 104.45 | 105.29 | 11,696,073 | +1.09(+1.05%) |
Mar 28, 2016 | 103.93 | 104.56 | 103.85 | 104.20 | 6,297,243 | +0.14(+0.13%) |
Mar 24, 2016 | 104.90 | 104.06 | 104.06 | 104.06 | 7,896,406 | +0.04(+0.04%) |
Mar 23, 2016 | 103.15 | 104.29 | 103.05 | 104.02 | 13,230,252 | +1.17(+1.13%) |
Mar 22, 2016 | 103.49 | 103.64 | 102.77 | 102.86 | 6,221,599 | -0.03(-0.02%) |
Mar 21, 2016 | 103.03 | 103.32 | 102.62 | 102.88 | 6,865,115 | -0.80(-0.77%) |
Mar 18, 2016 | 103.66 | 104.04 | 103.39 | 103.68 | 10,205,989 | +0.22(+0.21%) |
Mar 17, 2016 | 103.23 | 103.90 | 103.22 | 103.46 | 9,716,569 | +0.43(+0.41%) |
Mar 16, 2016 | 102.62 | 103.24 | 102.32 | 103.03 | 12,110,920 | +0.31(+0.30%) |
Mar 15, 2016 | 103.23 | 103.35 | 102.51 | 102.73 | 7,982,952 | +0.10(+0.09%) |
Mar 14, 2016 | 102.68 | 103.14 | 102.55 | 102.63 | 6,444,533 | +0.32(+0.31%) |
Mar 11, 2016 | 103.48 | 103.53 | 102.19 | 102.31 | 11,112,712 | -1.04(-1.01%) |
Mar 10, 2016 | 104.03 | 104.30 | 102.76 | 103.35 | 12,562,801 | -0.43(-0.41%) |
Mar 09, 2016 | 103.69 | 104.18 | 103.47 | 103.78 | 8,956,007 | -0.64(-0.61%) |
Mar 08, 2016 | 104.71 | 105.23 | 104.39 | 104.42 | 8,931,897 | +1.14(+1.10%) |
Mar 07, 2016 | 103.19 | 103.36 | 102.86 | 103.27 | 6,837,962 | -0.03(-0.03%) |
Mar 04, 2016 | 103.43 | 103.73 | 102.90 | 103.31 | 10,813,955 | -0.67(-0.64%) |
Mar 03, 2016 | 103.68 | 104.38 | 103.44 | 103.97 | 7,961,183 | +0.38(+0.36%) |
Mar 02, 2016 | 103.08 | 103.60 | 102.99 | 103.59 | 8,773,248 | +0.42(+0.41%) |
Mar 01, 2016 | 105.09 | 105.11 | 103.08 | 103.17 | 17,090,018 | -1.65(-1.57%) |
Feb 29, 2016 | 104.41 | 104.97 | 104.37 | 104.82 | 10,009,371 | +0.46(+0.44%) |
Feb 26, 2016 | 104.28 | 104.68 | 104.07 | 104.36 | 11,552,323 | -1.02(-0.96%) |
Feb 25, 2016 | 105.22 | 106.08 | 105.09 | 105.38 | 7,618,726 | +0.38(+0.36%) |
Feb 24, 2016 | 105.95 | 106.75 | 104.80 | 105.00 | 11,359,790 | -0.21(-0.20%) |
Feb 23, 2016 | 103.94 | 105.43 | 103.86 | 105.21 | 10,397,416 | +0.42(+0.40%) |
Feb 22, 2016 | 104.92 | 104.92 | 104.59 | 104.79 | 6,315,138 | -0.05(-0.05%) |
Feb 19, 2016 | 104.79 | 105.44 | 104.62 | 104.84 | 10,232,498 | +0.08(+0.08%) |
Feb 18, 2016 | 103.56 | 104.83 | 103.52 | 104.75 | 12,740,038 | +1.27(+1.23%) |
Feb 17, 2016 | 103.75 | 103.90 | 103.00 | 103.48 | 16,440,635 | -0.64(-0.61%) |
Feb 16, 2016 | 104.61 | 104.64 | 103.88 | 104.12 | 14,702,433 | -1.11(-1.06%) |
Feb 12, 2016 | 106.15 | 105.23 | 105.23 | 105.23 | 17,354,688 | -1.78(-1.66%) |
Feb 11, 2016 | 107.59 | 108.24 | 106.44 | 107.01 | 27,016,072 | +0.74(+0.70%) |
Feb 10, 2016 | 105.39 | 106.31 | 104.92 | 106.27 | 15,990,669 | +0.93(+0.88%) |
Feb 09, 2016 | 105.67 | 105.68 | 104.97 | 105.34 | 19,033,552 | +0.11(+0.11%) |
Feb 08, 2016 | 103.81 | 105.34 | 103.78 | 105.23 | 18,043,802 | +2.22(+2.15%) |
Feb 05, 2016 | 102.35 | 103.23 | 102.11 | 103.01 | 11,497,208 | +0.12(+0.12%) |
Feb 04, 2016 | 102.61 | 102.91 | 102.04 | 102.89 | 12,437,736 | +0.50(+0.48%) |
Feb 03, 2016 | 102.66 | 103.99 | 102.37 | 102.39 | 16,629,924 | -0.86(-0.83%) |