Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.63 | 104.63 | 103.13 | 103.45 | 7,674,875 | -1.17(-1.12%) |
Apr 28, 2016 | 104.57 | 105.38 | 104.23 | 104.62 | 4,139,864 | -0.31(-0.30%) |
Apr 27, 2016 | 104.64 | 105.14 | 104.50 | 104.93 | 5,423,765 | +0.48(+0.46%) |
Apr 26, 2016 | 104.21 | 104.96 | 103.89 | 104.45 | 4,991,291 | +0.20(+0.20%) |
Apr 25, 2016 | 102.29 | 104.30 | 102.24 | 104.24 | 8,533,581 | +1.60(+1.56%) |
Apr 22, 2016 | 104.82 | 105.01 | 102.53 | 102.64 | 11,384,992 | -0.24(-0.23%) |
Apr 21, 2016 | 105.14 | 105.25 | 102.72 | 102.88 | 9,712,530 | -2.26(-2.15%) |
Apr 20, 2016 | 105.76 | 106.16 | 105.10 | 105.14 | 6,121,283 | -0.25(-0.24%) |
Apr 19, 2016 | 105.43 | 105.79 | 104.78 | 105.39 | 5,631,604 | +0.01(+0.01%) |
Apr 18, 2016 | 104.50 | 105.43 | 104.42 | 105.38 | 5,533,088 | +0.88(+0.84%) |
Apr 15, 2016 | 103.93 | 104.72 | 103.83 | 104.50 | 3,795,040 | +0.22(+0.21%) |
Apr 14, 2016 | 103.98 | 104.76 | 103.90 | 104.28 | 5,911,129 | +0.51(+0.49%) |
Apr 13, 2016 | 104.45 | 104.62 | 103.11 | 103.78 | 6,095,235 | -0.59(-0.56%) |
Apr 12, 2016 | 104.75 | 104.91 | 103.78 | 104.37 | 6,372,020 | +0.04(+0.04%) |
Apr 11, 2016 | 104.97 | 105.25 | 104.23 | 104.33 | 8,526,786 | -0.33(-0.31%) |
Apr 08, 2016 | 104.91 | 105.29 | 104.10 | 104.65 | 4,433,079 | -0.15(-0.14%) |
Apr 07, 2016 | 104.17 | 105.11 | 103.88 | 104.80 | 5,772,089 | +0.51(+0.49%) |
Apr 06, 2016 | 104.25 | 104.43 | 103.74 | 104.29 | 6,871,585 | +0.12(+0.11%) |
Apr 05, 2016 | 103.74 | 104.50 | 103.37 | 104.18 | 7,681,383 | -0.16(-0.15%) |
Apr 04, 2016 | 103.91 | 104.58 | 103.77 | 104.33 | 5,183,835 | +0.45(+0.43%) |
Apr 01, 2016 | 102.39 | 104.19 | 102.12 | 103.88 | 6,373,278 | +1.10(+1.07%) |
Mar 31, 2016 | 103.17 | 103.83 | 102.73 | 102.79 | 9,397,466 | -0.12(-0.12%) |
Mar 30, 2016 | 102.15 | 103.13 | 101.90 | 102.91 | 5,934,517 | +1.52(+1.50%) |
Mar 29, 2016 | 100.95 | 101.88 | 100.87 | 101.39 | 8,789,097 | +0.65(+0.65%) |
Mar 28, 2016 | 101.41 | 101.58 | 100.69 | 100.73 | 5,849,924 | -0.10(-0.10%) |
Mar 24, 2016 | 101.16 | 100.83 | 100.83 | 100.83 | 7,087,703 | -0.74(-0.72%) |
Mar 23, 2016 | 101.50 | 102.23 | 101.30 | 101.57 | 5,066,474 | +0.30(+0.30%) |
Mar 22, 2016 | 101.24 | 101.73 | 101.05 | 101.27 | 4,272,728 | +0.01(+0.01%) |
Mar 21, 2016 | 101.14 | 101.82 | 100.64 | 101.26 | 4,952,114 | -0.22(-0.22%) |
Mar 18, 2016 | 100.95 | 101.51 | 100.39 | 101.48 | 18,076,360 | +0.75(+0.75%) |
Mar 17, 2016 | 100.82 | 101.29 | 100.69 | 100.73 | 7,469,222 | -0.29(-0.29%) |
Mar 16, 2016 | 100.87 | 101.46 | 100.33 | 101.02 | 8,212,368 | +0.07(+0.07%) |
Mar 15, 2016 | 100.02 | 101.22 | 99.95 | 100.95 | 6,188,617 | +0.43(+0.43%) |
Mar 14, 2016 | 99.62 | 101.00 | 99.33 | 100.51 | 9,673,090 | +1.10(+1.11%) |
Mar 11, 2016 | 98.54 | 99.78 | 98.44 | 99.41 | 8,610,707 | +1.28(+1.31%) |
Mar 10, 2016 | 98.07 | 98.85 | 97.05 | 98.13 | 7,546,076 | +0.28(+0.28%) |
Mar 09, 2016 | 97.52 | 98.31 | 96.88 | 97.85 | 7,855,102 | +1.00(+1.03%) |
Mar 08, 2016 | 95.04 | 97.39 | 95.04 | 96.85 | 7,625,063 | +1.04(+1.08%) |
Mar 07, 2016 | 95.71 | 96.16 | 94.97 | 95.81 | 6,897,014 | -0.02(-0.03%) |
Mar 04, 2016 | 95.46 | 96.06 | 94.80 | 95.84 | 7,161,927 | +0.40(+0.42%) |
Mar 03, 2016 | 96.08 | 96.08 | 94.32 | 95.44 | 11,165,795 | -1.46(-1.51%) |
Mar 02, 2016 | 96.96 | 97.10 | 96.23 | 96.90 | 5,218,233 | -0.30(-0.31%) |
Mar 01, 2016 | 96.43 | 97.48 | 96.32 | 97.20 | 5,785,219 | +1.36(+1.42%) |
Feb 29, 2016 | 95.53 | 96.81 | 95.45 | 95.84 | 7,901,861 | +0.11(+0.11%) |
Feb 26, 2016 | 96.49 | 96.73 | 95.01 | 95.74 | 6,350,378 | -0.34(-0.36%) |
Feb 25, 2016 | 95.32 | 96.19 | 95.10 | 96.08 | 7,432,772 | +1.06(+1.12%) |
Feb 24, 2016 | 94.42 | 95.24 | 94.00 | 95.02 | 6,587,508 | +0.13(+0.14%) |
Feb 23, 2016 | 95.25 | 95.90 | 94.85 | 94.89 | 6,500,466 | -0.62(-0.65%) |
Feb 22, 2016 | 94.59 | 95.91 | 94.86 | 95.51 | 7,666,492 | +0.93(+0.98%) |
Feb 19, 2016 | 94.97 | 95.25 | 94.00 | 94.59 | 13,297,529 | -0.52(-0.55%) |
Feb 18, 2016 | 96.44 | 96.97 | 94.91 | 95.11 | 11,958,015 | -1.19(-1.24%) |
Feb 17, 2016 | 96.74 | 96.92 | 94.74 | 96.30 | 15,681,279 | -0.44(-0.45%) |
Feb 16, 2016 | 96.12 | 96.74 | 95.46 | 96.74 | 12,996,854 | +1.01(+1.06%) |
Feb 12, 2016 | 94.74 | 95.72 | 95.72 | 95.72 | 10,536,850 | +0.97(+1.03%) |
Feb 11, 2016 | 93.95 | 95.38 | 93.95 | 94.75 | 9,324,310 | -0.66(-0.69%) |
Feb 10, 2016 | 95.80 | 96.21 | 95.18 | 95.41 | 7,043,587 | +0.43(+0.45%) |
Feb 09, 2016 | 93.78 | 95.62 | 93.63 | 94.98 | 9,268,321 | +0.78(+0.83%) |
Feb 08, 2016 | 92.57 | 94.45 | 91.49 | 94.20 | 13,934,374 | +0.53(+0.56%) |
Feb 05, 2016 | 97.93 | 97.93 | 93.31 | 93.67 | 16,338,099 | -4.27(-4.36%) |
Feb 04, 2016 | 98.25 | 98.41 | 96.37 | 97.94 | 9,356,642 | -0.66(-0.67%) |
Feb 03, 2016 | 100.94 | 101.12 | 98.09 | 98.60 | 11,484,625 | -2.01(-2.00%) |
Feb 02, 2016 | 100.69 | 100.93 | 99.92 | 100.61 | 9,427,625 | -0.53(-0.53%) |