Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.81 | 109.94 | 109.11 | 109.78 | 143,874 | -0.10(-0.09%) |
Apr 28, 2016 | 109.52 | 110.57 | 109.52 | 109.88 | 104,933 | +0.11(+0.10%) |
Apr 27, 2016 | 109.65 | 110.11 | 108.86 | 109.76 | 101,683 | +0.46(+0.42%) |
Apr 26, 2016 | 109.74 | 109.88 | 109.03 | 109.30 | 147,906 | -0.19(-0.17%) |
Apr 25, 2016 | 108.62 | 109.51 | 108.40 | 109.49 | 124,187 | +0.65(+0.60%) |
Apr 22, 2016 | 108.15 | 108.84 | 107.72 | 108.84 | 128,423 | +0.55(+0.51%) |
Apr 21, 2016 | 110.15 | 110.15 | 108.29 | 108.29 | 226,691 | -1.89(-1.72%) |
Apr 20, 2016 | 111.39 | 111.41 | 110.17 | 110.19 | 133,966 | -1.35(-1.21%) |
Apr 19, 2016 | 111.32 | 111.63 | 111.11 | 111.53 | 126,447 | +0.17(+0.15%) |
Apr 18, 2016 | 110.91 | 111.47 | 110.73 | 111.36 | 134,528 | +0.36(+0.33%) |
Apr 15, 2016 | 110.47 | 111.01 | 110.19 | 111.00 | 147,991 | +0.73(+0.66%) |
Apr 14, 2016 | 110.79 | 110.95 | 110.19 | 110.27 | 155,145 | -0.54(-0.49%) |
Apr 13, 2016 | 111.95 | 111.95 | 110.36 | 110.81 | 174,850 | -0.68(-0.61%) |
Apr 12, 2016 | 110.92 | 111.63 | 110.88 | 111.49 | 156,541 | +0.67(+0.60%) |
Apr 11, 2016 | 111.89 | 112.01 | 110.77 | 110.83 | 179,310 | -0.78(-0.70%) |
Apr 08, 2016 | 111.47 | 111.71 | 111.27 | 111.61 | 176,766 | +0.53(+0.48%) |
Apr 07, 2016 | 111.77 | 111.77 | 110.62 | 111.07 | 155,091 | -1.03(-0.92%) |
Apr 06, 2016 | 111.41 | 112.14 | 111.26 | 112.11 | 156,471 | +0.84(+0.76%) |
Apr 05, 2016 | 111.75 | 111.79 | 111.10 | 111.26 | 104,006 | -0.74(-0.66%) |
Apr 04, 2016 | 112.34 | 112.34 | 111.58 | 112.00 | 153,559 | -0.31(-0.28%) |
Apr 01, 2016 | 110.56 | 112.39 | 110.48 | 112.31 | 242,977 | +1.35(+1.21%) |
Mar 31, 2016 | 111.29 | 111.52 | 110.88 | 110.97 | 266,694 | -0.31(-0.28%) |
Mar 30, 2016 | 111.18 | 111.50 | 110.97 | 111.28 | 135,160 | +0.48(+0.44%) |
Mar 29, 2016 | 109.98 | 110.79 | 109.74 | 110.79 | 162,344 | +1.02(+0.93%) |
Mar 28, 2016 | 109.48 | 110.10 | 109.48 | 109.78 | 180,560 | +0.42(+0.38%) |
Mar 24, 2016 | 109.14 | 109.36 | 109.36 | 109.36 | 193,408 | -0.05(-0.04%) |
Mar 23, 2016 | 109.46 | 109.81 | 109.17 | 109.41 | 227,016 | -0.06(-0.06%) |
Mar 22, 2016 | 110.11 | 110.11 | 109.35 | 109.47 | 217,167 | -0.77(-0.70%) |
Mar 21, 2016 | 110.08 | 110.59 | 109.78 | 110.24 | 159,585 | +0.06(+0.05%) |
Mar 18, 2016 | 110.74 | 110.74 | 110.05 | 110.18 | 250,148 | -0.16(-0.15%) |
Mar 17, 2016 | 109.47 | 110.51 | 109.39 | 110.35 | 178,422 | +0.86(+0.78%) |
Mar 16, 2016 | 109.11 | 109.71 | 108.51 | 109.49 | 199,034 | +0.29(+0.27%) |
Mar 15, 2016 | 108.67 | 109.38 | 108.62 | 109.20 | 200,049 | +0.11(+0.10%) |
Mar 14, 2016 | 109.05 | 109.28 | 108.77 | 109.08 | 164,869 | -0.07(-0.06%) |
Mar 11, 2016 | 109.28 | 109.30 | 108.72 | 109.15 | 133,709 | +0.51(+0.47%) |
Mar 10, 2016 | 109.06 | 109.23 | 107.73 | 108.63 | 276,687 | -0.10(-0.09%) |
Mar 09, 2016 | 108.32 | 108.80 | 108.27 | 108.73 | 132,863 | +0.78(+0.72%) |
Mar 08, 2016 | 107.53 | 108.44 | 107.17 | 107.95 | 273,881 | +0.32(+0.30%) |
Mar 07, 2016 | 107.70 | 108.18 | 107.50 | 107.64 | 158,300 | -0.58(-0.54%) |
Mar 04, 2016 | 107.69 | 108.48 | 107.37 | 108.22 | 299,370 | +0.50(+0.47%) |
Mar 03, 2016 | 106.79 | 107.73 | 106.41 | 107.71 | 184,182 | +0.64(+0.60%) |
Mar 02, 2016 | 106.76 | 107.11 | 106.22 | 107.07 | 195,439 | +0.33(+0.31%) |
Mar 01, 2016 | 106.35 | 106.89 | 106.12 | 106.74 | 202,764 | +0.97(+0.92%) |
Feb 29, 2016 | 106.16 | 106.81 | 105.72 | 105.77 | 123,696 | -0.41(-0.38%) |
Feb 26, 2016 | 107.65 | 107.65 | 105.94 | 106.18 | 196,259 | -1.33(-1.24%) |
Feb 25, 2016 | 106.44 | 107.51 | 106.43 | 107.51 | 140,293 | +1.27(+1.20%) |
Feb 24, 2016 | 105.41 | 106.35 | 104.91 | 106.23 | 130,523 | +0.38(+0.35%) |
Feb 23, 2016 | 105.65 | 106.09 | 105.63 | 105.86 | 234,914 | -0.04(-0.04%) |
Feb 22, 2016 | 106.05 | 106.22 | 105.65 | 105.90 | 140,115 | +0.43(+0.41%) |
Feb 19, 2016 | 104.98 | 105.60 | 104.41 | 105.47 | 112,459 | +0.22(+0.21%) |
Feb 18, 2016 | 105.50 | 105.53 | 104.72 | 105.25 | 139,265 | -0.44(-0.42%) |
Feb 17, 2016 | 105.07 | 105.95 | 104.80 | 105.69 | 159,359 | +1.13(+1.08%) |
Feb 16, 2016 | 104.58 | 104.72 | 103.81 | 104.55 | 177,738 | +0.84(+0.81%) |
Feb 12, 2016 | 102.75 | 103.71 | 103.71 | 103.71 | 215,149 | +1.53(+1.50%) |
Feb 11, 2016 | 101.84 | 102.62 | 101.20 | 102.18 | 328,996 | -1.01(-0.98%) |
Feb 10, 2016 | 103.78 | 104.24 | 103.08 | 103.19 | 202,943 | -0.05(-0.05%) |
Feb 09, 2016 | 101.87 | 103.81 | 101.82 | 103.24 | 293,839 | +0.50(+0.48%) |
Feb 08, 2016 | 102.29 | 102.94 | 101.49 | 102.74 | 184,764 | -0.29(-0.29%) |
Feb 05, 2016 | 103.41 | 103.59 | 102.52 | 103.03 | 164,388 | -0.21(-0.21%) |
Feb 04, 2016 | 103.60 | 103.73 | 102.77 | 103.25 | 202,706 | -0.79(-0.76%) |
Feb 03, 2016 | 104.39 | 104.79 | 103.07 | 104.03 | 247,057 | -0.21(-0.20%) |
Feb 02, 2016 | 104.93 | 104.93 | 103.99 | 104.24 | 293,317 | -1.32(-1.25%) |