Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 82.62 | 82.97 | 81.34 | 82.90 | 3,911,767 | +0.19(+0.23%) |
Apr 28, 2016 | 83.18 | 83.57 | 81.98 | 82.71 | 3,378,877 | -0.68(-0.81%) |
Apr 27, 2016 | 85.27 | 86.04 | 82.66 | 83.38 | 4,958,435 | -1.98(-2.32%) |
Apr 26, 2016 | 84.69 | 88.13 | 84.68 | 85.36 | 9,154,879 | +0.13(+0.15%) |
Apr 25, 2016 | 90.90 | 94.65 | 84.73 | 85.24 | 35,019,760 | -18.82(-18.09%) |
Apr 22, 2016 | 105.64 | 107.87 | 102.99 | 104.06 | 10,082,960 | -6.29(-5.70%) |
Apr 21, 2016 | 110.34 | 111.46 | 109.51 | 110.34 | 2,377,097 | +0.05(+0.05%) |
Apr 20, 2016 | 112.97 | 113.38 | 109.77 | 110.29 | 2,047,694 | -1.71(-1.53%) |
Apr 19, 2016 | 110.85 | 112.03 | 109.78 | 112.01 | 2,683,986 | +1.44(+1.30%) |
Apr 18, 2016 | 110.10 | 111.15 | 109.50 | 110.57 | 1,950,544 | +0.81(+0.74%) |
Apr 15, 2016 | 109.81 | 109.92 | 108.43 | 109.75 | 1,066,774 | -0.04(-0.03%) |
Apr 14, 2016 | 109.88 | 110.34 | 109.01 | 109.79 | 925,761 | +0.21(+0.19%) |
Apr 13, 2016 | 108.23 | 110.49 | 107.62 | 109.58 | 1,577,903 | +1.74(+1.61%) |
Apr 12, 2016 | 109.34 | 109.34 | 106.39 | 107.84 | 2,072,773 | -1.26(-1.16%) |
Apr 11, 2016 | 111.14 | 111.18 | 107.23 | 109.10 | 2,552,898 | -1.26(-1.14%) |
Apr 08, 2016 | 113.60 | 113.83 | 110.07 | 110.36 | 1,541,022 | -2.29(-2.03%) |
Apr 07, 2016 | 111.32 | 114.50 | 111.32 | 112.65 | 2,232,355 | +0.57(+0.50%) |
Apr 06, 2016 | 110.47 | 113.22 | 110.36 | 112.08 | 2,785,770 | +1.89(+1.71%) |
Apr 05, 2016 | 108.28 | 111.00 | 107.27 | 110.20 | 2,904,289 | -0.03(-0.02%) |
Apr 04, 2016 | 108.90 | 111.42 | 108.69 | 110.22 | 1,634,346 | +1.55(+1.43%) |
Apr 01, 2016 | 109.28 | 109.65 | 107.81 | 108.67 | 2,478,334 | -1.03(-0.94%) |
Mar 31, 2016 | 110.93 | 111.43 | 109.44 | 109.70 | 1,583,858 | -1.45(-1.30%) |
Mar 30, 2016 | 111.79 | 112.33 | 111.07 | 111.15 | 1,157,355 | +0.03(+0.02%) |
Mar 29, 2016 | 109.18 | 111.20 | 108.11 | 111.12 | 1,375,100 | +1.78(+1.63%) |
Mar 28, 2016 | 111.61 | 111.74 | 107.75 | 109.34 | 1,908,187 | -2.40(-2.15%) |
Mar 24, 2016 | 110.89 | 111.74 | 111.74 | 111.74 | 1,291,768 | +0.07(+0.06%) |
Mar 23, 2016 | 114.26 | 114.66 | 111.45 | 111.67 | 1,784,957 | -2.31(-2.02%) |
Mar 22, 2016 | 112.25 | 114.85 | 111.91 | 113.98 | 1,247,840 | +1.42(+1.26%) |
Mar 21, 2016 | 109.64 | 113.04 | 109.49 | 112.56 | 1,894,769 | +2.41(+2.19%) |
Mar 18, 2016 | 113.09 | 113.36 | 109.14 | 110.16 | 3,889,437 | -2.36(-2.10%) |
Mar 17, 2016 | 114.74 | 114.79 | 109.95 | 112.51 | 2,195,863 | -1.59(-1.40%) |
Mar 16, 2016 | 115.20 | 116.00 | 113.53 | 114.11 | 1,528,106 | -1.11(-0.97%) |
Mar 15, 2016 | 119.48 | 119.67 | 113.76 | 115.22 | 3,168,533 | -4.95(-4.12%) |
Mar 14, 2016 | 117.31 | 120.61 | 116.80 | 120.17 | 2,776,459 | +3.55(+3.04%) |
Mar 11, 2016 | 114.97 | 116.99 | 114.85 | 116.62 | 1,703,446 | +1.82(+1.58%) |
Mar 10, 2016 | 113.33 | 115.19 | 112.57 | 114.80 | 2,041,207 | +2.12(+1.88%) |
Mar 09, 2016 | 111.37 | 112.75 | 110.95 | 112.69 | 1,242,573 | +2.02(+1.82%) |
Mar 08, 2016 | 110.55 | 112.28 | 110.33 | 110.67 | 1,893,384 | -0.02(-0.02%) |
Mar 07, 2016 | 107.88 | 110.98 | 107.87 | 110.69 | 1,933,023 | +2.12(+1.95%) |
Mar 04, 2016 | 108.30 | 110.17 | 107.20 | 108.57 | 1,994,561 | +0.16(+0.15%) |
Mar 03, 2016 | 107.97 | 108.72 | 107.25 | 108.41 | 1,736,612 | +0.52(+0.48%) |
Mar 02, 2016 | 108.21 | 108.31 | 106.20 | 107.88 | 1,366,747 | -0.34(-0.32%) |
Mar 01, 2016 | 108.96 | 109.02 | 106.95 | 108.23 | 1,672,936 | -0.03(-0.03%) |
Feb 29, 2016 | 110.37 | 111.12 | 108.18 | 108.26 | 1,623,306 | -2.56(-2.31%) |
Feb 26, 2016 | 111.39 | 112.08 | 109.93 | 110.82 | 1,903,912 | +0.07(+0.06%) |
Feb 25, 2016 | 108.61 | 110.84 | 107.50 | 110.75 | 1,349,085 | +2.48(+2.29%) |
Feb 24, 2016 | 106.14 | 109.17 | 106.00 | 108.27 | 1,697,948 | +1.33(+1.25%) |
Feb 23, 2016 | 106.17 | 108.44 | 105.97 | 106.94 | 2,548,208 | +0.66(+0.62%) |
Feb 22, 2016 | 109.31 | 110.16 | 105.03 | 106.28 | 4,313,105 | -4.51(-4.07%) |
Feb 19, 2016 | 110.63 | 111.52 | 107.65 | 110.78 | 4,736,141 | -0.91(-0.81%) |
Feb 18, 2016 | 115.59 | 117.19 | 110.20 | 111.69 | 8,737,866 | -12.65(-10.17%) |
Feb 17, 2016 | 121.12 | 125.19 | 121.12 | 124.34 | 2,539,364 | +3.39(+2.80%) |
Feb 16, 2016 | 119.30 | 121.38 | 118.63 | 120.95 | 2,109,636 | +2.24(+1.88%) |
Feb 12, 2016 | 115.69 | 118.71 | 118.71 | 118.71 | 1,841,774 | +3.02(+2.61%) |
Feb 11, 2016 | 117.00 | 117.56 | 114.11 | 115.69 | 2,129,969 | -2.05(-1.74%) |
Feb 10, 2016 | 118.98 | 119.61 | 117.19 | 117.74 | 1,322,943 | -1.12(-0.94%) |
Feb 09, 2016 | 117.27 | 120.23 | 116.76 | 118.86 | 1,416,395 | +0.81(+0.69%) |
Feb 08, 2016 | 121.86 | 122.02 | 116.37 | 118.04 | 2,076,102 | -5.19(-4.21%) |
Feb 05, 2016 | 122.28 | 124.47 | 121.86 | 123.23 | 1,728,268 | -0.20(-0.16%) |
Feb 04, 2016 | 124.55 | 126.40 | 121.84 | 123.43 | 1,248,777 | -1.34(-1.08%) |
Feb 03, 2016 | 124.21 | 125.30 | 121.80 | 124.78 | 1,178,170 | +1.43(+1.16%) |
Feb 02, 2016 | 122.33 | 123.41 | 121.30 | 123.35 | 1,817,138 | +0.27(+0.22%) |