Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.78 | 98.32 | 96.07 | 96.15 | 320,393 | -1.93(-1.97%) |
Apr 28, 2016 | 108.13 | 108.13 | 97.57 | 98.08 | 659,661 | -12.26(-11.11%) |
Apr 27, 2016 | 108.82 | 110.74 | 107.24 | 110.34 | 151,587 | +1.78(+1.64%) |
Apr 26, 2016 | 109.09 | 110.24 | 108.16 | 108.56 | 150,194 | -0.63(-0.58%) |
Apr 25, 2016 | 108.78 | 109.45 | 107.54 | 109.19 | 168,226 | -0.19(-0.17%) |
Apr 22, 2016 | 107.84 | 109.50 | 107.84 | 109.38 | 110,939 | +1.32(+1.22%) |
Apr 21, 2016 | 109.01 | 111.13 | 108.00 | 108.06 | 216,434 | -1.14(-1.04%) |
Apr 20, 2016 | 108.61 | 109.99 | 107.38 | 109.20 | 170,808 | +0.73(+0.67%) |
Apr 19, 2016 | 108.90 | 109.26 | 106.70 | 108.47 | 129,016 | -0.02(-0.02%) |
Apr 18, 2016 | 105.82 | 108.67 | 105.82 | 108.49 | 142,375 | +2.34(+2.20%) |
Apr 15, 2016 | 106.26 | 107.00 | 105.33 | 106.15 | 109,632 | -0.14(-0.13%) |
Apr 14, 2016 | 106.37 | 106.55 | 105.19 | 106.29 | 94,560 | -0.10(-0.09%) |
Apr 13, 2016 | 104.95 | 106.47 | 104.50 | 106.39 | 173,122 | +2.72(+2.62%) |
Apr 12, 2016 | 104.75 | 104.75 | 103.00 | 103.67 | 137,461 | -1.07(-1.02%) |
Apr 11, 2016 | 105.82 | 106.47 | 104.33 | 104.74 | 169,764 | -0.37(-0.35%) |
Apr 08, 2016 | 105.18 | 106.34 | 104.86 | 105.11 | 151,025 | +0.50(+0.48%) |
Apr 07, 2016 | 105.50 | 105.50 | 103.74 | 104.61 | 265,972 | -1.37(-1.29%) |
Apr 06, 2016 | 103.77 | 106.33 | 103.34 | 105.98 | 176,158 | +2.08(+2.00%) |
Apr 05, 2016 | 104.08 | 104.48 | 103.24 | 103.90 | 128,775 | -0.67(-0.64%) |
Apr 04, 2016 | 107.00 | 107.41 | 104.48 | 104.57 | 178,612 | -2.10(-1.97%) |
Apr 01, 2016 | 106.45 | 106.91 | 105.35 | 106.67 | 122,916 | -0.03(-0.03%) |
Mar 31, 2016 | 106.00 | 107.39 | 105.06 | 106.70 | 174,997 | +0.50(+0.47%) |
Mar 30, 2016 | 106.16 | 108.41 | 105.89 | 106.20 | 266,013 | +0.46(+0.44%) |
Mar 29, 2016 | 100.00 | 106.45 | 99.82 | 105.74 | 254,622 | +5.59(+5.58%) |
Mar 28, 2016 | 100.11 | 101.14 | 98.94 | 100.15 | 117,560 | +0.73(+0.73%) |
Mar 24, 2016 | 99.82 | 99.42 | 99.42 | 99.42 | 151,900 | -0.74(-0.74%) |
Mar 23, 2016 | 99.66 | 101.06 | 99.66 | 100.16 | 185,000 | -0.59(-0.59%) |
Mar 22, 2016 | 99.99 | 101.72 | 98.61 | 100.75 | 96,020 | +0.13(+0.13%) |
Mar 21, 2016 | 101.06 | 101.55 | 100.08 | 100.62 | 114,000 | -0.61(-0.60%) |
Mar 18, 2016 | 100.79 | 101.50 | 99.30 | 101.23 | 193,232 | +1.20(+1.20%) |
Mar 17, 2016 | 99.64 | 100.90 | 99.17 | 100.03 | 134,036 | +0.20(+0.20%) |
Mar 16, 2016 | 98.23 | 100.61 | 96.90 | 99.83 | 192,199 | +1.32(+1.34%) |
Mar 15, 2016 | 99.08 | 99.39 | 97.91 | 98.51 | 211,241 | -1.05(-1.05%) |
Mar 14, 2016 | 99.74 | 100.62 | 99.36 | 99.56 | 62,836 | -0.71(-0.71%) |
Mar 11, 2016 | 99.41 | 100.88 | 98.39 | 100.27 | 171,170 | +1.58(+1.60%) |
Mar 10, 2016 | 99.11 | 100.63 | 97.67 | 98.69 | 168,198 | +0.19(+0.19%) |
Mar 09, 2016 | 99.05 | 99.55 | 97.53 | 98.50 | 174,747 | -0.30(-0.30%) |
Mar 08, 2016 | 101.13 | 101.62 | 98.68 | 98.80 | 170,404 | -2.63(-2.59%) |
Mar 07, 2016 | 102.16 | 102.16 | 100.05 | 101.43 | 141,812 | -1.47(-1.43%) |
Mar 04, 2016 | 101.52 | 104.03 | 100.35 | 102.90 | 241,752 | +1.58(+1.56%) |
Mar 03, 2016 | 99.30 | 101.51 | 98.56 | 101.32 | 260,226 | +2.09(+2.11%) |
Mar 02, 2016 | 97.07 | 99.52 | 96.77 | 99.23 | 220,323 | +2.26(+2.33%) |
Mar 01, 2016 | 97.24 | 97.93 | 95.87 | 96.97 | 166,965 | +0.35(+0.36%) |
Feb 29, 2016 | 94.67 | 97.13 | 94.17 | 96.62 | 234,540 | +2.01(+2.12%) |
Feb 26, 2016 | 96.97 | 97.17 | 94.15 | 94.61 | 162,677 | -2.12(-2.19%) |
Feb 25, 2016 | 94.87 | 96.88 | 93.78 | 96.73 | 176,746 | +2.10(+2.22%) |
Feb 24, 2016 | 92.88 | 95.34 | 92.33 | 94.63 | 246,849 | +0.60(+0.64%) |
Feb 23, 2016 | 94.35 | 95.21 | 93.81 | 94.03 | 180,166 | -0.79(-0.83%) |
Feb 22, 2016 | 94.32 | 95.36 | 93.80 | 94.82 | 248,199 | +1.59(+1.71%) |
Feb 19, 2016 | 92.02 | 93.63 | 91.23 | 93.23 | 158,688 | +1.12(+1.22%) |
Feb 18, 2016 | 93.92 | 94.09 | 91.67 | 92.11 | 233,199 | -1.67(-1.78%) |
Feb 17, 2016 | 95.10 | 95.61 | 93.04 | 93.78 | 292,747 | -0.98(-1.03%) |
Feb 16, 2016 | 95.05 | 96.06 | 93.72 | 94.76 | 358,021 | +0.72(+0.77%) |
Feb 12, 2016 | 93.68 | 94.04 | 94.04 | 94.04 | 289,700 | +1.29(+1.39%) |
Feb 11, 2016 | 92.42 | 94.22 | 91.83 | 92.75 | 310,685 | -1.02(-1.09%) |
Feb 10, 2016 | 94.26 | 96.83 | 93.52 | 93.77 | 266,076 | -0.05(-0.05%) |
Feb 09, 2016 | 92.73 | 94.96 | 91.82 | 93.82 | 348,873 | +0.28(+0.30%) |
Feb 08, 2016 | 90.45 | 93.99 | 90.45 | 93.54 | 393,240 | +2.47(+2.71%) |
Feb 05, 2016 | 94.21 | 95.46 | 90.62 | 91.07 | 395,999 | -1.79(-1.93%) |
Feb 04, 2016 | 82.01 | 98.66 | 82.01 | 92.86 | 851,669 | +12.14(+15.04%) |
Feb 03, 2016 | 81.48 | 81.48 | 78.08 | 80.72 | 243,463 | -0.23(-0.28%) |
Feb 02, 2016 | 80.93 | 81.45 | 79.89 | 80.95 | 218,275 | -0.64(-0.78%) |