Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.97 | 104.99 | 103.76 | 104.72 | 9,162,679 | +0.27(+0.26%) |
Apr 28, 2016 | 103.77 | 104.53 | 103.64 | 104.45 | 9,852,188 | +0.43(+0.41%) |
Apr 27, 2016 | 103.54 | 104.27 | 103.30 | 104.03 | 10,352,382 | +1.03(+1.00%) |
Apr 26, 2016 | 103.41 | 103.41 | 102.89 | 103.00 | 9,685,972 | -0.47(-0.45%) |
Apr 25, 2016 | 103.65 | 104.03 | 103.47 | 103.47 | 6,843,319 | -0.43(-0.41%) |
Apr 22, 2016 | 104.29 | 104.34 | 103.80 | 103.89 | 7,198,357 | -0.27(-0.26%) |
Apr 21, 2016 | 103.96 | 104.47 | 103.84 | 104.16 | 13,780,768 | -0.62(-0.60%) |
Apr 20, 2016 | 106.16 | 106.56 | 104.63 | 104.79 | 13,492,280 | -1.16(-1.10%) |
Apr 19, 2016 | 106.10 | 106.28 | 105.46 | 105.95 | 6,439,541 | -0.33(-0.31%) |
Apr 18, 2016 | 106.30 | 106.39 | 105.76 | 106.28 | 5,543,140 | -0.46(-0.43%) |
Apr 15, 2016 | 106.27 | 106.97 | 106.23 | 106.74 | 7,204,236 | +0.91(+0.86%) |
Apr 14, 2016 | 105.96 | 106.28 | 105.62 | 105.84 | 8,607,536 | -0.51(-0.48%) |
Apr 13, 2016 | 105.78 | 106.50 | 105.64 | 106.35 | 6,434,123 | +0.37(+0.35%) |
Apr 12, 2016 | 106.10 | 106.48 | 105.65 | 105.97 | 5,282,941 | -0.74(-0.69%) |
Apr 11, 2016 | 106.29 | 106.99 | 106.12 | 106.71 | 5,936,999 | -0.14(-0.13%) |
Apr 08, 2016 | 106.98 | 107.17 | 106.55 | 106.85 | 6,900,360 | -0.68(-0.63%) |
Apr 07, 2016 | 107.00 | 107.64 | 106.85 | 107.53 | 7,365,516 | +1.31(+1.23%) |
Apr 06, 2016 | 106.46 | 106.57 | 105.82 | 106.22 | 7,899,480 | -0.78(-0.73%) |
Apr 05, 2016 | 106.85 | 107.13 | 106.66 | 107.00 | 8,009,357 | +1.16(+1.09%) |
Apr 04, 2016 | 105.86 | 106.01 | 105.44 | 105.84 | 6,356,595 | +0.06(+0.06%) |
Apr 01, 2016 | 106.02 | 106.14 | 105.14 | 105.77 | 11,541,015 | +0.49(+0.47%) |
Mar 31, 2016 | 104.77 | 105.44 | 104.62 | 105.28 | 9,717,192 | +0.74(+0.71%) |
Mar 30, 2016 | 104.81 | 104.84 | 103.96 | 104.54 | 10,518,185 | -1.11(-1.05%) |
Mar 29, 2016 | 105.09 | 105.67 | 104.80 | 105.65 | 11,656,337 | +1.10(+1.05%) |
Mar 28, 2016 | 104.29 | 104.92 | 104.21 | 104.55 | 6,275,849 | +0.14(+0.13%) |
Mar 24, 2016 | 105.25 | 104.42 | 104.42 | 104.42 | 7,869,578 | +0.04(+0.04%) |
Mar 23, 2016 | 103.50 | 104.64 | 103.41 | 104.38 | 13,185,302 | +1.17(+1.13%) |
Mar 22, 2016 | 103.84 | 104.00 | 103.12 | 103.21 | 6,200,462 | -0.02(-0.02%) |
Mar 21, 2016 | 103.38 | 103.67 | 102.97 | 103.23 | 6,841,791 | -0.80(-0.77%) |
Mar 18, 2016 | 104.01 | 104.39 | 103.74 | 104.03 | 10,171,314 | +0.22(+0.21%) |
Mar 17, 2016 | 103.59 | 104.25 | 103.57 | 103.81 | 9,683,558 | +0.43(+0.41%) |
Mar 16, 2016 | 102.97 | 103.59 | 102.67 | 103.38 | 12,069,773 | +0.31(+0.30%) |
Mar 15, 2016 | 103.58 | 103.71 | 102.86 | 103.08 | 7,955,831 | +0.10(+0.09%) |
Mar 14, 2016 | 103.03 | 103.49 | 102.90 | 102.98 | 6,422,638 | +0.32(+0.31%) |
Mar 11, 2016 | 103.84 | 103.88 | 102.54 | 102.66 | 11,074,957 | -1.05(-1.01%) |
Mar 10, 2016 | 104.38 | 104.66 | 103.11 | 103.71 | 12,520,119 | -0.43(-0.41%) |
Mar 09, 2016 | 104.05 | 104.54 | 103.83 | 104.13 | 8,925,579 | -0.64(-0.61%) |
Mar 08, 2016 | 105.07 | 105.58 | 104.75 | 104.77 | 8,901,551 | +1.14(+1.10%) |
Mar 07, 2016 | 103.54 | 103.72 | 103.22 | 103.63 | 6,814,730 | -0.03(-0.03%) |
Mar 04, 2016 | 103.78 | 104.09 | 103.25 | 103.66 | 10,777,215 | -0.67(-0.64%) |
Mar 03, 2016 | 104.04 | 104.74 | 103.80 | 104.33 | 7,934,135 | +0.38(+0.36%) |
Mar 02, 2016 | 103.43 | 103.96 | 103.34 | 103.95 | 8,743,441 | +0.43(+0.41%) |
Mar 01, 2016 | 105.45 | 105.46 | 103.43 | 103.52 | 17,031,956 | -1.66(-1.57%) |
Feb 29, 2016 | 104.77 | 105.33 | 104.73 | 105.18 | 9,975,368 | +0.46(+0.44%) |
Feb 26, 2016 | 104.64 | 105.04 | 104.42 | 104.72 | 11,513,079 | -1.02(-0.96%) |
Feb 25, 2016 | 105.58 | 106.44 | 105.45 | 105.74 | 7,592,844 | +0.38(+0.36%) |
Feb 24, 2016 | 106.32 | 107.11 | 105.15 | 105.36 | 11,321,200 | -0.21(-0.20%) |
Feb 23, 2016 | 104.29 | 105.79 | 104.21 | 105.57 | 10,362,095 | +0.43(+0.41%) |
Feb 22, 2016 | 105.27 | 105.28 | 104.95 | 105.14 | 6,293,685 | -0.05(-0.05%) |
Feb 19, 2016 | 105.14 | 105.80 | 104.98 | 105.20 | 10,197,737 | +0.08(+0.08%) |
Feb 18, 2016 | 103.92 | 105.19 | 103.88 | 105.11 | 12,696,759 | +1.28(+1.23%) |
Feb 17, 2016 | 104.10 | 104.25 | 103.35 | 103.83 | 16,384,784 | -0.64(-0.62%) |
Feb 16, 2016 | 104.97 | 104.99 | 104.23 | 104.48 | 14,652,488 | -1.12(-1.06%) |
Feb 12, 2016 | 106.51 | 105.59 | 105.59 | 105.59 | 17,295,732 | -1.78(-1.66%) |
Feb 11, 2016 | 107.95 | 108.61 | 106.81 | 107.38 | 26,924,296 | +0.75(+0.70%) |
Feb 10, 2016 | 105.75 | 106.67 | 105.28 | 106.63 | 15,936,347 | +0.93(+0.88%) |
Feb 09, 2016 | 106.03 | 106.04 | 105.33 | 105.70 | 18,968,892 | +0.11(+0.11%) |
Feb 08, 2016 | 104.17 | 105.70 | 104.13 | 105.59 | 17,982,504 | +2.22(+2.15%) |
Feb 05, 2016 | 102.69 | 103.59 | 102.45 | 103.36 | 11,458,151 | +0.12(+0.12%) |
Feb 04, 2016 | 102.96 | 103.26 | 102.39 | 103.24 | 12,395,483 | +0.50(+0.48%) |
Feb 03, 2016 | 103.01 | 104.34 | 102.72 | 102.74 | 16,573,430 | -0.86(-0.83%) |