Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 96.31 | 96.70 | 94.91 | 95.89 | 4,059,776 | -0.80(-0.83%) |
Apr 28, 2016 | 95.87 | 97.14 | 95.74 | 96.69 | 3,118,053 | +0.41(+0.43%) |
Apr 27, 2016 | 95.19 | 96.60 | 94.97 | 96.28 | 4,324,402 | +1.45(+1.53%) |
Apr 26, 2016 | 97.01 | 97.17 | 94.61 | 94.83 | 4,317,283 | -1.84(-1.90%) |
Apr 25, 2016 | 96.45 | 96.75 | 95.25 | 96.67 | 4,884,366 | -0.51(-0.53%) |
Apr 22, 2016 | 96.14 | 97.46 | 95.04 | 97.18 | 7,475,254 | -3.73(-3.70%) |
Apr 21, 2016 | 103.69 | 103.77 | 100.91 | 100.91 | 3,895,876 | -2.99(-2.88%) |
Apr 20, 2016 | 104.94 | 105.30 | 103.86 | 103.90 | 2,035,147 | -1.12(-1.06%) |
Apr 19, 2016 | 104.81 | 105.58 | 104.20 | 105.02 | 2,162,399 | +0.35(+0.34%) |
Apr 18, 2016 | 104.53 | 104.98 | 103.98 | 104.67 | 1,666,020 | +0.14(+0.13%) |
Apr 15, 2016 | 104.27 | 104.81 | 103.98 | 104.53 | 1,854,858 | +0.33(+0.32%) |
Apr 14, 2016 | 104.15 | 105.36 | 103.97 | 104.20 | 2,663,943 | +0.29(+0.28%) |
Apr 13, 2016 | 106.00 | 106.00 | 103.78 | 103.91 | 2,598,744 | -1.89(-1.79%) |
Apr 12, 2016 | 105.34 | 105.85 | 104.75 | 105.80 | 1,921,727 | +0.67(+0.64%) |
Apr 11, 2016 | 105.41 | 106.28 | 105.00 | 105.13 | 2,204,050 | -0.18(-0.17%) |
Apr 08, 2016 | 105.17 | 105.39 | 104.57 | 105.31 | 1,368,203 | +0.64(+0.61%) |
Apr 07, 2016 | 104.59 | 104.93 | 104.17 | 104.67 | 1,326,887 | -0.47(-0.45%) |
Apr 06, 2016 | 104.22 | 105.17 | 103.96 | 105.14 | 1,709,073 | +0.78(+0.75%) |
Apr 05, 2016 | 104.31 | 104.91 | 104.10 | 104.36 | 1,787,970 | -0.01(-0.01%) |
Apr 04, 2016 | 104.31 | 104.86 | 103.87 | 104.37 | 1,509,163 | +0.05(+0.04%) |
Apr 01, 2016 | 102.12 | 104.47 | 101.89 | 104.32 | 1,817,396 | +1.29(+1.26%) |
Mar 31, 2016 | 103.61 | 104.07 | 102.94 | 103.03 | 1,587,705 | -0.92(-0.88%) |
Mar 30, 2016 | 103.79 | 104.41 | 103.48 | 103.95 | 1,474,957 | +0.55(+0.53%) |
Mar 29, 2016 | 102.65 | 103.53 | 102.44 | 103.39 | 1,731,269 | +0.57(+0.56%) |
Mar 28, 2016 | 102.55 | 103.44 | 102.51 | 102.82 | 1,679,742 | +0.53(+0.52%) |
Mar 24, 2016 | 102.38 | 102.29 | 102.29 | 102.29 | 1,432,606 | -0.33(-0.32%) |
Mar 23, 2016 | 102.43 | 103.69 | 102.38 | 102.62 | 2,907,202 | +0.26(+0.25%) |
Mar 22, 2016 | 103.34 | 103.38 | 101.76 | 102.36 | 2,525,022 | -1.24(-1.20%) |
Mar 21, 2016 | 104.23 | 104.23 | 102.79 | 103.60 | 2,316,785 | -0.21(-0.21%) |
Mar 18, 2016 | 104.10 | 104.55 | 103.32 | 103.82 | 5,953,018 | -0.36(-0.35%) |
Mar 17, 2016 | 103.54 | 104.64 | 103.38 | 104.18 | 1,716,539 | +0.60(+0.58%) |
Mar 16, 2016 | 102.86 | 103.94 | 102.17 | 103.58 | 1,890,451 | +0.46(+0.45%) |
Mar 15, 2016 | 102.82 | 103.44 | 102.26 | 103.12 | 1,901,104 | -0.07(-0.07%) |
Mar 14, 2016 | 102.04 | 103.23 | 101.75 | 103.19 | 2,459,456 | +1.20(+1.18%) |
Mar 11, 2016 | 101.30 | 102.08 | 100.88 | 101.99 | 2,229,584 | +0.97(+0.96%) |
Mar 10, 2016 | 101.63 | 101.92 | 99.95 | 101.01 | 2,402,932 | -0.07(-0.07%) |
Mar 09, 2016 | 101.49 | 102.25 | 100.74 | 101.08 | 2,535,801 | -0.29(-0.29%) |
Mar 08, 2016 | 100.44 | 102.61 | 100.19 | 101.37 | 3,804,406 | +0.58(+0.58%) |
Mar 07, 2016 | 100.84 | 101.54 | 100.19 | 100.79 | 2,348,750 | -0.73(-0.72%) |
Mar 04, 2016 | 100.82 | 101.79 | 100.25 | 101.52 | 2,363,527 | +0.70(+0.69%) |
Mar 03, 2016 | 100.42 | 100.88 | 99.70 | 100.82 | 1,992,849 | +0.05(+0.05%) |
Mar 02, 2016 | 99.60 | 100.80 | 98.63 | 100.78 | 2,168,644 | +0.65(+0.65%) |
Mar 01, 2016 | 99.63 | 100.35 | 99.14 | 100.12 | 2,232,101 | +1.02(+1.03%) |
Feb 29, 2016 | 99.79 | 100.49 | 99.06 | 99.11 | 2,943,554 | -0.76(-0.76%) |
Feb 26, 2016 | 101.39 | 101.71 | 99.42 | 99.87 | 2,082,915 | -1.67(-1.65%) |
Feb 25, 2016 | 100.78 | 101.56 | 100.31 | 101.54 | 1,682,676 | +0.87(+0.87%) |
Feb 24, 2016 | 99.28 | 100.86 | 98.66 | 100.67 | 1,882,607 | +0.62(+0.62%) |
Feb 23, 2016 | 99.86 | 100.33 | 99.57 | 100.04 | 1,314,067 | +0.12(+0.12%) |
Feb 22, 2016 | 100.25 | 100.90 | 99.44 | 99.92 | 2,124,264 | +0.72(+0.72%) |
Feb 19, 2016 | 98.64 | 99.36 | 97.78 | 99.20 | 1,589,390 | +0.52(+0.52%) |
Feb 18, 2016 | 99.15 | 99.63 | 98.42 | 98.69 | 1,979,658 | -0.57(-0.57%) |
Feb 17, 2016 | 97.99 | 99.84 | 97.93 | 99.26 | 2,308,759 | +1.36(+1.39%) |
Feb 16, 2016 | 98.82 | 98.83 | 96.90 | 97.90 | 2,255,881 | +0.06(+0.06%) |
Feb 12, 2016 | 96.71 | 97.84 | 97.84 | 97.84 | 2,792,424 | +1.68(+1.75%) |
Feb 11, 2016 | 97.32 | 97.57 | 94.81 | 96.15 | 3,269,348 | -2.69(-2.72%) |
Feb 10, 2016 | 99.72 | 100.72 | 98.60 | 98.85 | 1,983,195 | -0.63(-0.63%) |
Feb 09, 2016 | 97.61 | 100.09 | 97.08 | 99.48 | 3,144,103 | +1.03(+1.05%) |
Feb 08, 2016 | 97.25 | 98.75 | 96.38 | 98.44 | 2,639,836 | +0.21(+0.22%) |
Feb 05, 2016 | 97.93 | 98.57 | 97.51 | 98.23 | 2,408,793 | +0.30(+0.31%) |
Feb 04, 2016 | 98.56 | 99.06 | 97.41 | 97.93 | 3,407,037 | -1.23(-1.24%) |
Feb 03, 2016 | 98.25 | 99.55 | 97.24 | 99.16 | 3,247,956 | +1.80(+1.84%) |
Feb 02, 2016 | 97.70 | 98.30 | 96.81 | 97.36 | 2,718,434 | -0.76(-0.78%) |