Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.38 | 105.94 | 104.68 | 105.07 | 1,809,525 | -0.83(-0.78%) |
Apr 28, 2016 | 104.77 | 106.73 | 104.72 | 105.90 | 1,750,703 | -0.79(-0.74%) |
Apr 27, 2016 | 106.45 | 106.96 | 105.97 | 106.69 | 1,431,198 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,610 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.29 | 106.31 | 107.23 | 979,868 | +0.64(+0.60%) |
Apr 22, 2016 | 105.96 | 106.59 | 105.55 | 106.59 | 1,693,648 | -0.24(-0.23%) |
Apr 21, 2016 | 106.37 | 107.66 | 106.25 | 106.83 | 2,440,352 | -2.15(-1.97%) |
Apr 20, 2016 | 108.63 | 109.40 | 108.27 | 108.98 | 1,545,703 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.44 | 108.50 | 109.50 | 4,151,655 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.41 | 104.68 | 106.30 | 2,388,090 | +1.37(+1.31%) |
Apr 15, 2016 | 105.32 | 105.52 | 104.70 | 104.92 | 1,726,749 | +0.46(+0.44%) |
Apr 14, 2016 | 102.93 | 105.27 | 102.57 | 104.47 | 3,430,573 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.97 | 101.00 | 101.55 | 1,849,926 | +0.90(+0.89%) |
Apr 12, 2016 | 100.06 | 100.93 | 99.95 | 100.65 | 1,264,143 | +0.49(+0.49%) |
Apr 11, 2016 | 100.66 | 101.53 | 100.11 | 100.16 | 1,536,310 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.44 | 100.84 | 101.06 | 1,403,936 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.65 | 100.41 | 100.55 | 1,982,467 | -1.98(-1.93%) |
Apr 06, 2016 | 102.27 | 102.91 | 101.92 | 102.53 | 1,380,830 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.63 | 103.06 | 2,794,945 | -1.75(-1.67%) |
Apr 04, 2016 | 105.45 | 105.56 | 104.29 | 104.80 | 2,357,969 | +0.39(+0.37%) |
Apr 01, 2016 | 101.78 | 104.49 | 101.69 | 104.41 | 3,659,587 | +0.82(+0.79%) |
Mar 31, 2016 | 104.13 | 104.19 | 103.20 | 103.59 | 2,345,946 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.48 | 3,366,918 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.60 | 103.36 | 2,376,260 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,623 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,754 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,476 | -0.02(-0.02%) |
Mar 22, 2016 | 100.51 | 101.56 | 100.47 | 101.53 | 1,815,151 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,509 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.44 | 100.08 | 101.00 | 2,858,708 | +2.62(+2.66%) |
Mar 17, 2016 | 97.37 | 98.58 | 96.98 | 98.39 | 1,890,322 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.60 | 95.39 | 97.41 | 1,893,155 | +0.60(+0.62%) |
Mar 15, 2016 | 96.96 | 97.27 | 96.58 | 96.82 | 907,956 | -0.55(-0.56%) |
Mar 14, 2016 | 97.22 | 97.79 | 97.19 | 97.36 | 731,047 | -0.48(-0.49%) |
Mar 11, 2016 | 98.15 | 98.24 | 97.23 | 97.85 | 1,304,240 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,312 | +0.76(+0.79%) |
Mar 09, 2016 | 96.63 | 96.97 | 96.14 | 96.28 | 847,818 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,184 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.79 | 96.27 | 2,104,848 | -0.34(-0.35%) |
Mar 04, 2016 | 96.47 | 96.99 | 96.20 | 96.61 | 2,571,644 | +1.50(+1.57%) |
Mar 03, 2016 | 94.07 | 95.16 | 93.82 | 95.11 | 1,825,777 | +0.71(+0.75%) |
Mar 02, 2016 | 92.84 | 94.58 | 92.72 | 94.41 | 3,209,583 | -0.40(-0.42%) |
Mar 01, 2016 | 93.16 | 95.18 | 93.04 | 94.80 | 1,762,903 | +2.15(+2.32%) |
Feb 29, 2016 | 91.90 | 93.90 | 91.90 | 92.65 | 1,512,205 | -0.64(-0.69%) |
Feb 26, 2016 | 94.26 | 93.76 | 92.58 | 93.29 | 2,986,290 | -0.96(-1.02%) |
Feb 25, 2016 | 93.42 | 94.31 | 93.00 | 94.26 | 2,474,347 | -1.86(-1.94%) |
Feb 24, 2016 | 94.97 | 96.37 | 94.36 | 96.12 | 2,040,031 | -0.49(-0.51%) |
Feb 23, 2016 | 97.55 | 97.97 | 96.47 | 96.61 | 1,282,627 | -0.72(-0.74%) |
Feb 22, 2016 | 96.92 | 97.80 | 96.92 | 97.33 | 1,024,749 | +0.61(+0.63%) |
Feb 19, 2016 | 96.35 | 96.78 | 96.09 | 96.72 | 1,637,161 | +0.04(+0.04%) |
Feb 18, 2016 | 97.72 | 97.76 | 96.42 | 96.68 | 1,773,576 | -0.91(-0.94%) |
Feb 17, 2016 | 97.97 | 98.40 | 97.33 | 97.60 | 2,927,522 | +0.64(+0.66%) |
Feb 16, 2016 | 96.81 | 97.31 | 95.83 | 96.96 | 1,651,701 | +1.05(+1.09%) |
Feb 12, 2016 | 95.39 | 95.91 | 95.91 | 95.91 | 1,359,512 | +0.66(+0.70%) |
Feb 11, 2016 | 96.13 | 96.18 | 94.66 | 95.24 | 2,002,887 | -1.39(-1.44%) |
Feb 10, 2016 | 98.34 | 98.44 | 96.62 | 96.63 | 1,437,333 | +0.15(+0.16%) |
Feb 09, 2016 | 94.76 | 97.06 | 94.68 | 96.48 | 3,428,134 | +0.76(+0.80%) |
Feb 08, 2016 | 97.54 | 97.75 | 94.78 | 95.72 | 3,759,034 | -2.58(-2.63%) |
Feb 05, 2016 | 101.02 | 101.15 | 98.11 | 98.30 | 2,740,595 | -3.38(-3.33%) |
Feb 04, 2016 | 103.14 | 103.45 | 101.38 | 101.69 | 2,493,350 | -2.15(-2.07%) |
Feb 03, 2016 | 104.08 | 104.15 | 102.02 | 103.84 | 3,988,747 | -0.02(-0.02%) |
Feb 02, 2016 | 105.47 | 105.61 | 103.70 | 103.86 | 1,407,351 | -1.43(-1.36%) |