Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 116.95 | 117.83 | 111.30 | 112.56 | 801,517 | -5.76(-4.87%) |
Apr 28, 2016 | 119.89 | 122.47 | 117.99 | 118.32 | 433,954 | -3.21(-2.64%) |
Apr 27, 2016 | 118.04 | 122.44 | 117.12 | 121.53 | 793,297 | +5.67(+4.89%) |
Apr 26, 2016 | 114.30 | 115.89 | 113.54 | 115.86 | 453,592 | +2.01(+1.77%) |
Apr 25, 2016 | 116.81 | 117.51 | 112.75 | 113.84 | 608,836 | -4.19(-3.55%) |
Apr 22, 2016 | 117.95 | 118.83 | 117.43 | 118.04 | 513,482 | -0.29(-0.25%) |
Apr 21, 2016 | 117.69 | 119.68 | 117.44 | 118.33 | 402,265 | +0.03(+0.03%) |
Apr 20, 2016 | 118.24 | 119.06 | 117.12 | 118.30 | 313,617 | +0.19(+0.16%) |
Apr 19, 2016 | 118.51 | 119.00 | 116.94 | 118.11 | 314,089 | +0.19(+0.16%) |
Apr 18, 2016 | 116.58 | 118.40 | 115.65 | 117.93 | 411,054 | +0.41(+0.35%) |
Apr 15, 2016 | 118.26 | 118.87 | 116.94 | 117.52 | 350,248 | -1.08(-0.91%) |
Apr 14, 2016 | 117.44 | 118.84 | 116.90 | 118.59 | 397,292 | +0.83(+0.70%) |
Apr 13, 2016 | 115.01 | 118.13 | 114.16 | 117.76 | 490,189 | +3.91(+3.43%) |
Apr 12, 2016 | 112.15 | 114.41 | 111.37 | 113.85 | 345,936 | +1.91(+1.70%) |
Apr 11, 2016 | 113.31 | 114.69 | 111.91 | 111.95 | 456,624 | -0.66(-0.58%) |
Apr 08, 2016 | 113.83 | 114.67 | 112.05 | 112.60 | 227,337 | +0.10(+0.09%) |
Apr 07, 2016 | 114.43 | 115.03 | 111.42 | 112.50 | 477,239 | -2.75(-2.38%) |
Apr 06, 2016 | 114.34 | 115.53 | 113.23 | 115.25 | 223,842 | +0.97(+0.85%) |
Apr 05, 2016 | 113.72 | 114.77 | 112.98 | 114.28 | 229,887 | -0.70(-0.61%) |
Apr 04, 2016 | 115.36 | 115.90 | 114.38 | 114.99 | 204,069 | -0.56(-0.48%) |
Apr 01, 2016 | 113.57 | 115.59 | 112.52 | 115.54 | 314,506 | +0.88(+0.77%) |
Mar 31, 2016 | 112.91 | 114.77 | 112.56 | 114.66 | 291,161 | +1.59(+1.41%) |
Mar 30, 2016 | 116.25 | 116.25 | 112.69 | 113.07 | 426,998 | -2.10(-1.83%) |
Mar 29, 2016 | 112.36 | 115.72 | 111.68 | 115.17 | 454,872 | +2.78(+2.47%) |
Mar 28, 2016 | 113.16 | 113.16 | 111.18 | 112.40 | 356,014 | -0.81(-0.72%) |
Mar 24, 2016 | 112.83 | 113.21 | 113.21 | 113.21 | 486,819 | -0.69(-0.61%) |
Mar 23, 2016 | 117.84 | 117.84 | 113.31 | 113.90 | 796,456 | -3.96(-3.36%) |
Mar 22, 2016 | 117.28 | 118.06 | 115.86 | 117.86 | 463,434 | +1.01(+0.86%) |
Mar 21, 2016 | 114.60 | 118.07 | 114.20 | 116.85 | 584,108 | +2.22(+1.94%) |
Mar 18, 2016 | 113.29 | 115.22 | 112.98 | 114.64 | 1,050,886 | +1.65(+1.46%) |
Mar 17, 2016 | 113.36 | 113.61 | 110.92 | 112.98 | 600,516 | -0.67(-0.59%) |
Mar 16, 2016 | 109.68 | 114.00 | 109.33 | 113.66 | 481,535 | +3.87(+3.53%) |
Mar 15, 2016 | 110.37 | 110.37 | 108.21 | 109.79 | 439,594 | -1.47(-1.32%) |
Mar 14, 2016 | 114.19 | 114.66 | 111.25 | 111.25 | 366,078 | -3.09(-2.70%) |
Mar 11, 2016 | 110.81 | 114.47 | 110.81 | 114.34 | 377,194 | +5.31(+4.87%) |
Mar 10, 2016 | 110.50 | 111.49 | 107.49 | 109.03 | 455,589 | -1.25(-1.13%) |
Mar 09, 2016 | 108.71 | 110.37 | 107.80 | 110.29 | 490,728 | +1.95(+1.80%) |
Mar 08, 2016 | 110.71 | 110.71 | 107.46 | 108.33 | 522,588 | -2.90(-2.61%) |
Mar 07, 2016 | 111.85 | 112.83 | 110.39 | 111.23 | 591,749 | -1.55(-1.38%) |
Mar 04, 2016 | 106.85 | 112.81 | 106.67 | 112.79 | 1,273,077 | +6.27(+5.89%) |
Mar 03, 2016 | 102.65 | 106.61 | 102.41 | 106.51 | 524,664 | +4.12(+4.03%) |
Mar 02, 2016 | 103.52 | 104.64 | 99.77 | 102.39 | 498,570 | -1.42(-1.37%) |
Mar 01, 2016 | 101.46 | 103.82 | 98.45 | 103.81 | 531,767 | +4.05(+4.06%) |
Feb 29, 2016 | 103.97 | 104.39 | 99.66 | 99.76 | 750,240 | -4.55(-4.37%) |
Feb 26, 2016 | 102.96 | 105.53 | 101.69 | 104.31 | 473,282 | +1.86(+1.81%) |
Feb 25, 2016 | 102.37 | 102.87 | 100.80 | 102.46 | 211,303 | +0.54(+0.53%) |
Feb 24, 2016 | 100.64 | 102.31 | 99.46 | 101.92 | 306,839 | +0.10(+0.10%) |
Feb 23, 2016 | 104.64 | 105.37 | 101.64 | 101.82 | 650,033 | -3.26(-3.11%) |
Feb 22, 2016 | 100.42 | 105.64 | 100.42 | 105.09 | 800,359 | +6.82(+6.94%) |
Feb 19, 2016 | 99.60 | 99.90 | 97.26 | 98.26 | 695,780 | -2.03(-2.03%) |
Feb 18, 2016 | 101.30 | 101.98 | 99.96 | 100.30 | 477,015 | -0.63(-0.62%) |
Feb 17, 2016 | 100.89 | 102.41 | 100.01 | 100.92 | 401,261 | +0.09(+0.09%) |
Feb 16, 2016 | 97.79 | 100.85 | 96.80 | 100.83 | 576,162 | +4.13(+4.28%) |
Feb 12, 2016 | 97.58 | 96.70 | 96.70 | 96.70 | 507,077 | +0.35(+0.37%) |
Feb 11, 2016 | 100.77 | 101.64 | 95.29 | 96.35 | 796,430 | -5.26(-5.18%) |
Feb 10, 2016 | 103.48 | 104.58 | 101.52 | 101.61 | 556,259 | -0.94(-0.91%) |
Feb 09, 2016 | 100.44 | 103.83 | 100.02 | 102.55 | 514,847 | +0.74(+0.73%) |
Feb 08, 2016 | 107.37 | 107.41 | 100.99 | 101.80 | 1,008,166 | -6.96(-6.40%) |
Feb 05, 2016 | 114.30 | 114.88 | 107.32 | 108.76 | 787,930 | -6.33(-5.50%) |
Feb 04, 2016 | 114.51 | 115.32 | 111.80 | 115.09 | 899,749 | -0.94(-0.81%) |
Feb 03, 2016 | 129.60 | 129.60 | 115.33 | 116.03 | 1,082,418 | -15.33(-11.67%) |
Feb 02, 2016 | 132.66 | 133.95 | 130.34 | 131.36 | 371,172 | -3.50(-2.59%) |