Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 82.70 | 83.05 | 81.42 | 82.98 | 3,907,989 | +0.19(+0.23%) |
Apr 28, 2016 | 83.26 | 83.65 | 82.06 | 82.79 | 3,375,613 | -0.68(-0.81%) |
Apr 27, 2016 | 85.35 | 86.12 | 82.74 | 83.46 | 4,953,646 | -1.98(-2.32%) |
Apr 26, 2016 | 84.77 | 88.22 | 84.76 | 85.45 | 9,146,036 | +0.13(+0.15%) |
Apr 25, 2016 | 90.98 | 94.74 | 84.81 | 85.32 | 34,985,936 | -18.84(-18.09%) |
Apr 22, 2016 | 105.74 | 107.98 | 103.09 | 104.16 | 10,073,221 | -6.29(-5.70%) |
Apr 21, 2016 | 110.45 | 111.57 | 109.62 | 110.45 | 2,374,801 | +0.05(+0.05%) |
Apr 20, 2016 | 113.08 | 113.49 | 109.88 | 110.40 | 2,045,716 | -1.72(-1.53%) |
Apr 19, 2016 | 110.96 | 112.14 | 109.88 | 112.12 | 2,681,394 | +1.44(+1.30%) |
Apr 18, 2016 | 110.21 | 111.26 | 109.61 | 110.67 | 1,948,660 | +0.82(+0.74%) |
Apr 15, 2016 | 109.92 | 110.02 | 108.54 | 109.86 | 1,065,743 | -0.03(-0.03%) |
Apr 14, 2016 | 109.99 | 110.45 | 109.11 | 109.89 | 924,867 | +0.21(+0.19%) |
Apr 13, 2016 | 108.34 | 110.60 | 107.72 | 109.69 | 1,576,379 | +1.74(+1.61%) |
Apr 12, 2016 | 109.45 | 109.45 | 106.49 | 107.94 | 2,070,771 | -1.26(-1.16%) |
Apr 11, 2016 | 111.25 | 111.29 | 107.33 | 109.21 | 2,550,433 | -1.26(-1.14%) |
Apr 08, 2016 | 113.71 | 113.94 | 110.18 | 110.47 | 1,539,533 | -2.29(-2.03%) |
Apr 07, 2016 | 111.43 | 114.61 | 111.43 | 112.76 | 2,230,199 | +0.57(+0.51%) |
Apr 06, 2016 | 110.58 | 113.33 | 110.47 | 112.19 | 2,783,079 | +1.89(+1.71%) |
Apr 05, 2016 | 108.38 | 111.10 | 107.38 | 110.31 | 2,901,484 | -0.02(-0.02%) |
Apr 04, 2016 | 109.01 | 111.53 | 108.79 | 110.33 | 1,632,767 | +1.55(+1.43%) |
Apr 01, 2016 | 109.39 | 109.76 | 107.91 | 108.78 | 2,475,941 | -1.03(-0.94%) |
Mar 31, 2016 | 111.03 | 111.54 | 109.54 | 109.81 | 1,582,328 | -1.45(-1.30%) |
Mar 30, 2016 | 111.90 | 112.44 | 111.18 | 111.26 | 1,156,237 | +0.03(+0.02%) |
Mar 29, 2016 | 109.28 | 111.31 | 108.21 | 111.23 | 1,373,772 | +1.79(+1.63%) |
Mar 28, 2016 | 111.71 | 111.84 | 107.85 | 109.45 | 1,906,344 | -2.40(-2.15%) |
Mar 24, 2016 | 111.00 | 111.85 | 111.85 | 111.85 | 1,290,520 | +0.07(+0.06%) |
Mar 23, 2016 | 114.37 | 114.77 | 111.56 | 111.78 | 1,783,233 | -2.31(-2.02%) |
Mar 22, 2016 | 112.36 | 114.96 | 112.02 | 114.09 | 1,246,635 | +1.42(+1.26%) |
Mar 21, 2016 | 109.75 | 113.15 | 109.59 | 112.67 | 1,892,939 | +2.41(+2.19%) |
Mar 18, 2016 | 113.20 | 113.47 | 109.25 | 110.26 | 3,885,680 | -2.36(-2.10%) |
Mar 17, 2016 | 114.85 | 114.90 | 110.06 | 112.62 | 2,193,742 | -1.60(-1.40%) |
Mar 16, 2016 | 115.31 | 116.11 | 113.64 | 114.22 | 1,526,630 | -1.12(-0.97%) |
Mar 15, 2016 | 119.60 | 119.78 | 113.87 | 115.33 | 3,165,473 | -4.95(-4.12%) |
Mar 14, 2016 | 117.42 | 120.72 | 116.91 | 120.29 | 2,773,778 | +3.55(+3.04%) |
Mar 11, 2016 | 115.09 | 117.11 | 114.96 | 116.73 | 1,701,801 | +1.82(+1.58%) |
Mar 10, 2016 | 113.44 | 115.30 | 112.68 | 114.91 | 2,039,235 | +2.12(+1.88%) |
Mar 09, 2016 | 111.48 | 112.85 | 111.06 | 112.79 | 1,241,373 | +2.02(+1.82%) |
Mar 08, 2016 | 110.66 | 112.39 | 110.43 | 110.78 | 1,891,555 | -0.02(-0.02%) |
Mar 07, 2016 | 107.99 | 111.09 | 107.98 | 110.79 | 1,931,156 | +2.12(+1.95%) |
Mar 04, 2016 | 108.41 | 110.28 | 107.31 | 108.67 | 1,992,634 | +0.16(+0.15%) |
Mar 03, 2016 | 108.07 | 108.83 | 107.36 | 108.51 | 1,734,935 | +0.52(+0.49%) |
Mar 02, 2016 | 108.31 | 108.42 | 106.31 | 107.99 | 1,365,427 | -0.34(-0.32%) |
Mar 01, 2016 | 109.07 | 109.13 | 107.05 | 108.33 | 1,671,320 | -0.03(-0.03%) |
Feb 29, 2016 | 110.48 | 111.22 | 108.29 | 108.36 | 1,621,738 | -2.56(-2.31%) |
Feb 26, 2016 | 111.50 | 112.19 | 110.04 | 110.92 | 1,902,073 | +0.07(+0.06%) |
Feb 25, 2016 | 108.72 | 110.95 | 107.60 | 110.85 | 1,347,782 | +2.48(+2.29%) |
Feb 24, 2016 | 106.25 | 109.28 | 106.10 | 108.37 | 1,696,308 | +1.33(+1.25%) |
Feb 23, 2016 | 106.28 | 108.55 | 106.07 | 107.04 | 2,545,747 | +0.66(+0.62%) |
Feb 22, 2016 | 109.41 | 110.26 | 105.13 | 106.38 | 4,308,939 | -4.51(-4.07%) |
Feb 19, 2016 | 110.73 | 111.63 | 107.75 | 110.89 | 4,731,566 | -0.91(-0.81%) |
Feb 18, 2016 | 115.70 | 117.30 | 110.31 | 111.80 | 8,729,427 | -12.66(-10.17%) |
Feb 17, 2016 | 121.24 | 125.31 | 121.24 | 124.46 | 2,536,911 | +3.39(+2.80%) |
Feb 16, 2016 | 119.42 | 121.49 | 118.75 | 121.06 | 2,107,598 | +2.24(+1.88%) |
Feb 12, 2016 | 115.80 | 118.83 | 118.83 | 118.83 | 1,839,995 | +3.03(+2.61%) |
Feb 11, 2016 | 117.11 | 117.68 | 114.22 | 115.80 | 2,127,912 | -2.05(-1.74%) |
Feb 10, 2016 | 119.09 | 119.73 | 117.30 | 117.85 | 1,321,665 | -1.12(-0.94%) |
Feb 09, 2016 | 117.38 | 120.34 | 116.88 | 118.97 | 1,415,027 | +0.81(+0.69%) |
Feb 08, 2016 | 121.97 | 122.14 | 116.49 | 118.16 | 2,074,097 | -5.20(-4.21%) |
Feb 05, 2016 | 122.39 | 124.59 | 121.98 | 123.35 | 1,726,599 | -0.20(-0.16%) |
Feb 04, 2016 | 124.67 | 126.53 | 121.96 | 123.55 | 1,247,570 | -1.35(-1.08%) |
Feb 03, 2016 | 124.33 | 125.42 | 121.91 | 124.90 | 1,177,032 | +1.43(+1.16%) |
Feb 02, 2016 | 122.45 | 123.53 | 121.42 | 123.47 | 1,815,383 | +0.27(+0.22%) |