Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.91 | 110.91 | 108.65 | 109.23 | 3,812,434 | -2.30(-2.06%) |
Apr 28, 2016 | 111.93 | 112.82 | 110.58 | 111.52 | 2,516,365 | +0.81(+0.73%) |
Apr 27, 2016 | 112.48 | 112.58 | 110.22 | 110.72 | 2,513,134 | -1.92(-1.70%) |
Apr 26, 2016 | 110.92 | 112.68 | 110.92 | 112.63 | 1,924,061 | +1.43(+1.29%) |
Apr 25, 2016 | 111.11 | 111.79 | 110.37 | 111.20 | 1,943,675 | -0.51(-0.45%) |
Apr 22, 2016 | 110.37 | 111.71 | 110.03 | 111.71 | 2,086,823 | +1.68(+1.53%) |
Apr 21, 2016 | 109.90 | 110.83 | 109.69 | 110.03 | 1,357,380 | -0.12(-0.11%) |
Apr 20, 2016 | 108.62 | 110.68 | 108.18 | 110.14 | 1,911,908 | +1.69(+1.56%) |
Apr 19, 2016 | 108.36 | 109.83 | 107.89 | 108.45 | 1,282,860 | +0.97(+0.90%) |
Apr 18, 2016 | 106.70 | 108.11 | 106.15 | 107.48 | 1,524,746 | +0.64(+0.60%) |
Apr 15, 2016 | 107.09 | 107.26 | 105.58 | 106.83 | 1,815,272 | +0.12(+0.11%) |
Apr 14, 2016 | 107.22 | 107.74 | 106.56 | 106.72 | 1,843,881 | -0.83(-0.77%) |
Apr 13, 2016 | 107.01 | 107.78 | 106.11 | 107.55 | 1,748,941 | +1.22(+1.14%) |
Apr 12, 2016 | 105.35 | 106.42 | 104.64 | 106.33 | 1,920,766 | +1.25(+1.18%) |
Apr 11, 2016 | 105.71 | 106.82 | 104.85 | 105.08 | 2,616,449 | -0.59(-0.56%) |
Apr 08, 2016 | 107.41 | 107.84 | 105.42 | 105.67 | 2,452,415 | -1.37(-1.28%) |
Apr 07, 2016 | 108.09 | 108.58 | 106.40 | 107.04 | 3,413,185 | -1.78(-1.63%) |
Apr 06, 2016 | 107.93 | 108.86 | 107.56 | 108.82 | 3,687,796 | +0.96(+0.89%) |
Apr 05, 2016 | 110.08 | 110.51 | 107.17 | 107.86 | 3,593,294 | -3.31(-2.98%) |
Apr 04, 2016 | 110.15 | 111.59 | 109.30 | 111.17 | 2,376,837 | +0.80(+0.72%) |
Apr 01, 2016 | 108.83 | 110.66 | 108.43 | 110.37 | 2,214,648 | +1.32(+1.21%) |
Mar 31, 2016 | 110.39 | 110.91 | 109.05 | 109.05 | 3,314,298 | -1.79(-1.61%) |
Mar 30, 2016 | 110.00 | 112.13 | 110.00 | 110.84 | 2,464,232 | +0.87(+0.79%) |
Mar 29, 2016 | 109.20 | 110.20 | 108.60 | 109.97 | 2,256,593 | +1.15(+1.06%) |
Mar 28, 2016 | 109.11 | 110.03 | 108.63 | 108.81 | 1,132,494 | -0.30(-0.27%) |
Mar 24, 2016 | 108.10 | 109.11 | 109.11 | 109.11 | 2,238,486 | +0.64(+0.59%) |
Mar 23, 2016 | 109.26 | 109.68 | 108.12 | 108.47 | 2,297,355 | -0.75(-0.68%) |
Mar 22, 2016 | 107.95 | 109.85 | 107.81 | 109.22 | 1,889,756 | +1.08(+1.00%) |
Mar 21, 2016 | 108.78 | 109.47 | 107.58 | 108.14 | 1,889,552 | -1.16(-1.07%) |
Mar 18, 2016 | 107.20 | 110.03 | 107.20 | 109.31 | 2,849,618 | +2.00(+1.86%) |
Mar 17, 2016 | 109.64 | 110.06 | 105.80 | 107.31 | 3,320,371 | -2.73(-2.48%) |
Mar 16, 2016 | 109.37 | 110.49 | 108.26 | 110.03 | 2,024,343 | +0.48(+0.43%) |
Mar 15, 2016 | 110.00 | 110.50 | 107.95 | 109.56 | 2,280,803 | -1.26(-1.14%) |
Mar 14, 2016 | 109.43 | 111.12 | 109.19 | 110.82 | 2,255,389 | +0.68(+0.62%) |
Mar 11, 2016 | 108.35 | 110.15 | 107.86 | 110.14 | 2,175,119 | +2.52(+2.34%) |
Mar 10, 2016 | 106.59 | 108.45 | 106.12 | 107.62 | 2,385,647 | +1.60(+1.51%) |
Mar 09, 2016 | 104.69 | 106.03 | 104.14 | 106.02 | 3,692,477 | +2.17(+2.08%) |
Mar 08, 2016 | 105.85 | 106.19 | 103.80 | 103.85 | 2,586,138 | -2.63(-2.47%) |
Mar 07, 2016 | 104.28 | 106.48 | 103.87 | 106.48 | 2,056,621 | +1.59(+1.52%) |
Mar 04, 2016 | 105.94 | 106.58 | 104.67 | 104.89 | 3,565,817 | -1.53(-1.44%) |
Mar 03, 2016 | 106.11 | 106.62 | 104.72 | 106.42 | 2,401,309 | -0.50(-0.46%) |
Mar 02, 2016 | 106.82 | 107.30 | 105.93 | 106.92 | 2,038,076 | -0.38(-0.35%) |
Mar 01, 2016 | 106.33 | 107.33 | 104.84 | 107.30 | 2,243,956 | +1.85(+1.76%) |
Feb 29, 2016 | 106.31 | 107.47 | 105.41 | 105.44 | 2,742,274 | -1.25(-1.17%) |
Feb 26, 2016 | 106.26 | 108.26 | 106.15 | 106.69 | 2,989,946 | +0.50(+0.47%) |
Feb 25, 2016 | 103.98 | 106.32 | 102.86 | 106.19 | 2,250,922 | +2.67(+2.58%) |
Feb 24, 2016 | 103.88 | 104.14 | 102.15 | 103.52 | 2,096,540 | -0.66(-0.63%) |
Feb 23, 2016 | 103.65 | 104.82 | 103.18 | 104.18 | 1,934,249 | +0.75(+0.72%) |
Feb 22, 2016 | 100.63 | 103.86 | 99.82 | 103.43 | 3,114,610 | +3.02(+3.01%) |
Feb 19, 2016 | 101.72 | 102.31 | 99.51 | 100.41 | 2,429,946 | -0.90(-0.89%) |
Feb 18, 2016 | 102.13 | 103.13 | 100.97 | 101.32 | 2,482,437 | -1.05(-1.02%) |
Feb 17, 2016 | 99.59 | 102.50 | 99.19 | 102.36 | 3,443,965 | +3.18(+3.21%) |
Feb 16, 2016 | 97.12 | 99.31 | 96.71 | 99.18 | 2,225,088 | +2.80(+2.90%) |
Feb 12, 2016 | 94.87 | 96.39 | 96.39 | 96.39 | 2,340,685 | +1.44(+1.51%) |
Feb 11, 2016 | 95.44 | 96.19 | 94.20 | 94.95 | 2,354,933 | -1.86(-1.93%) |
Feb 10, 2016 | 95.43 | 97.61 | 95.37 | 96.81 | 3,293,464 | +2.47(+2.61%) |
Feb 09, 2016 | 90.99 | 95.47 | 89.71 | 94.35 | 4,629,237 | +2.81(+3.06%) |
Feb 08, 2016 | 95.45 | 95.52 | 90.55 | 91.54 | 4,020,109 | -4.77(-4.95%) |
Feb 05, 2016 | 99.05 | 99.50 | 96.05 | 96.31 | 2,809,754 | -2.81(-2.83%) |
Feb 04, 2016 | 97.76 | 99.31 | 97.03 | 99.11 | 2,300,095 | +0.89(+0.91%) |
Feb 03, 2016 | 99.11 | 99.49 | 96.32 | 98.22 | 2,891,588 | -0.67(-0.68%) |
Feb 02, 2016 | 100.03 | 100.22 | 97.97 | 98.89 | 2,919,405 | -1.45(-1.44%) |