Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.78 | 116.51 | 113.90 | 116.33 | 4,710,159 | -0.35(-0.30%) |
Apr 28, 2016 | 117.31 | 118.72 | 116.33 | 116.67 | 3,772,150 | -0.64(-0.55%) |
Apr 27, 2016 | 118.68 | 118.89 | 116.52 | 117.32 | 3,801,970 | -1.27(-1.07%) |
Apr 26, 2016 | 118.35 | 118.92 | 117.50 | 118.59 | 2,986,067 | +0.41(+0.34%) |
Apr 25, 2016 | 118.12 | 118.44 | 117.13 | 118.19 | 3,058,682 | -0.31(-0.26%) |
Apr 22, 2016 | 118.13 | 118.67 | 117.54 | 118.49 | 3,149,977 | +1.03(+0.88%) |
Apr 21, 2016 | 117.99 | 118.38 | 116.99 | 117.46 | 4,285,533 | -0.86(-0.72%) |
Apr 20, 2016 | 115.98 | 119.36 | 115.64 | 118.32 | 8,287,037 | +3.03(+2.63%) |
Apr 19, 2016 | 114.92 | 115.99 | 114.07 | 115.29 | 4,912,738 | +2.38(+2.10%) |
Apr 18, 2016 | 112.09 | 113.11 | 111.84 | 112.91 | 3,075,625 | +0.42(+0.38%) |
Apr 15, 2016 | 112.98 | 113.13 | 111.51 | 112.49 | 3,209,362 | -0.58(-0.51%) |
Apr 14, 2016 | 112.83 | 113.58 | 112.69 | 113.06 | 1,895,552 | +0.20(+0.17%) |
Apr 13, 2016 | 112.77 | 113.66 | 112.43 | 112.87 | 2,934,442 | +0.85(+0.76%) |
Apr 12, 2016 | 111.58 | 112.51 | 110.78 | 112.02 | 3,268,239 | +0.42(+0.37%) |
Apr 11, 2016 | 111.16 | 112.14 | 111.16 | 111.60 | 3,530,842 | +0.57(+0.52%) |
Apr 08, 2016 | 112.36 | 113.21 | 110.66 | 111.03 | 4,123,372 | -1.05(-0.94%) |
Apr 07, 2016 | 112.64 | 113.47 | 111.52 | 112.08 | 3,607,103 | -1.03(-0.91%) |
Apr 06, 2016 | 112.40 | 113.45 | 112.09 | 113.11 | 3,420,066 | +0.88(+0.78%) |
Apr 05, 2016 | 113.92 | 114.37 | 112.11 | 112.23 | 5,025,797 | -2.16(-1.89%) |
Apr 04, 2016 | 115.29 | 115.46 | 113.85 | 114.39 | 3,182,815 | -0.38(-0.33%) |
Apr 01, 2016 | 113.69 | 115.23 | 113.40 | 114.78 | 4,416,535 | +0.90(+0.79%) |
Mar 31, 2016 | 114.53 | 114.82 | 113.33 | 113.87 | 3,601,646 | -0.69(-0.60%) |
Mar 30, 2016 | 114.92 | 115.82 | 114.31 | 114.56 | 2,918,760 | -0.13(-0.12%) |
Mar 29, 2016 | 114.20 | 114.92 | 113.56 | 114.69 | 2,788,147 | +0.80(+0.71%) |
Mar 28, 2016 | 113.80 | 114.40 | 113.09 | 113.89 | 2,213,207 | +0.29(+0.26%) |
Mar 24, 2016 | 113.94 | 113.60 | 113.60 | 113.60 | 4,702,041 | -1.06(-0.92%) |
Mar 23, 2016 | 113.21 | 115.15 | 113.10 | 114.66 | 6,980,064 | +1.56(+1.38%) |
Mar 22, 2016 | 111.89 | 113.80 | 111.33 | 113.10 | 4,509,773 | +1.13(+1.01%) |
Mar 21, 2016 | 111.52 | 112.19 | 111.03 | 111.97 | 3,018,942 | +0.02(+0.02%) |
Mar 18, 2016 | 110.30 | 112.27 | 110.01 | 111.95 | 7,865,307 | +1.93(+1.76%) |
Mar 17, 2016 | 110.08 | 110.39 | 107.97 | 110.01 | 4,427,588 | -0.33(-0.30%) |
Mar 16, 2016 | 109.89 | 110.91 | 109.63 | 110.34 | 2,423,303 | +0.04(+0.04%) |
Mar 15, 2016 | 110.02 | 110.84 | 109.61 | 110.30 | 2,954,714 | -0.33(-0.29%) |
Mar 14, 2016 | 110.25 | 111.33 | 109.86 | 110.62 | 3,233,122 | +0.11(+0.10%) |
Mar 11, 2016 | 108.19 | 110.71 | 108.00 | 110.52 | 4,263,136 | +2.66(+2.47%) |
Mar 10, 2016 | 107.07 | 108.45 | 106.37 | 107.86 | 2,986,591 | +0.87(+0.82%) |
Mar 09, 2016 | 107.67 | 107.88 | 106.41 | 106.98 | 2,370,430 | -0.05(-0.05%) |
Mar 08, 2016 | 106.70 | 107.62 | 106.22 | 107.04 | 2,866,617 | -0.09(-0.08%) |
Mar 07, 2016 | 106.53 | 107.99 | 106.37 | 107.12 | 2,631,778 | -0.04(-0.03%) |
Mar 04, 2016 | 106.74 | 107.17 | 106.23 | 107.16 | 3,266,594 | -0.02(-0.02%) |
Mar 03, 2016 | 106.33 | 107.21 | 105.65 | 107.18 | 3,482,799 | +0.48(+0.45%) |
Mar 02, 2016 | 106.66 | 107.19 | 105.90 | 106.69 | 3,035,858 | -0.35(-0.33%) |
Mar 01, 2016 | 105.13 | 107.53 | 105.02 | 107.05 | 3,745,505 | +2.26(+2.16%) |
Feb 29, 2016 | 106.54 | 107.18 | 104.67 | 104.78 | 5,144,445 | -1.96(-1.84%) |
Feb 26, 2016 | 106.88 | 107.56 | 106.36 | 106.75 | 3,271,147 | +0.11(+0.11%) |
Feb 25, 2016 | 105.75 | 106.66 | 105.42 | 106.63 | 2,593,199 | +0.88(+0.83%) |
Feb 24, 2016 | 105.51 | 105.86 | 103.67 | 105.75 | 2,909,416 | -0.84(-0.78%) |
Feb 23, 2016 | 106.14 | 107.16 | 105.81 | 106.59 | 3,187,531 | -0.11(-0.10%) |
Feb 22, 2016 | 104.78 | 107.46 | 104.66 | 106.69 | 5,745,388 | +3.16(+3.05%) |
Feb 19, 2016 | 103.38 | 104.30 | 102.07 | 103.53 | 5,093,727 | +0.20(+0.20%) |
Feb 18, 2016 | 104.26 | 105.58 | 102.99 | 103.33 | 4,372,782 | -0.75(-0.72%) |
Feb 17, 2016 | 101.62 | 104.16 | 101.35 | 104.08 | 5,075,352 | +2.77(+2.74%) |
Feb 16, 2016 | 99.09 | 101.41 | 99.00 | 101.31 | 3,916,483 | +2.93(+2.98%) |
Feb 12, 2016 | 97.83 | 98.38 | 98.38 | 98.38 | 2,900,793 | +1.06(+1.08%) |
Feb 11, 2016 | 97.94 | 98.26 | 96.86 | 97.32 | 4,495,406 | -1.87(-1.88%) |
Feb 10, 2016 | 97.95 | 100.72 | 97.95 | 99.19 | 3,436,427 | +1.39(+1.42%) |
Feb 09, 2016 | 96.22 | 98.78 | 96.02 | 97.80 | 4,183,027 | +1.00(+1.04%) |
Feb 08, 2016 | 97.22 | 97.76 | 95.75 | 96.79 | 5,740,161 | -1.50(-1.52%) |
Feb 05, 2016 | 100.36 | 100.48 | 97.57 | 98.29 | 3,785,905 | -2.18(-2.17%) |
Feb 04, 2016 | 99.13 | 100.78 | 98.58 | 100.47 | 4,101,230 | +1.28(+1.29%) |
Feb 03, 2016 | 100.62 | 100.62 | 97.04 | 99.20 | 3,935,388 | -0.99(-0.99%) |
Feb 02, 2016 | 101.13 | 101.52 | 99.65 | 100.19 | 3,407,268 | -1.77(-1.73%) |