Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 111.70 | 112.36 | 110.92 | 111.83 | 420,952 | +0.06(+0.05%) |
Apr 28, 2016 | 109.89 | 112.09 | 109.89 | 111.77 | 471,114 | -0.05(-0.05%) |
Apr 27, 2016 | 111.19 | 112.00 | 110.74 | 111.82 | 662,925 | +1.29(+1.17%) |
Apr 26, 2016 | 109.74 | 110.64 | 108.97 | 110.53 | 402,328 | +1.84(+1.70%) |
Apr 25, 2016 | 108.94 | 109.54 | 107.25 | 108.68 | 458,578 | -0.85(-0.77%) |
Apr 22, 2016 | 110.04 | 110.85 | 109.18 | 109.53 | 294,141 | -0.94(-0.85%) |
Apr 21, 2016 | 110.61 | 111.07 | 109.98 | 110.47 | 401,716 | -0.05(-0.04%) |
Apr 20, 2016 | 109.19 | 110.73 | 108.83 | 110.51 | 518,648 | +0.46(+0.42%) |
Apr 19, 2016 | 107.53 | 110.05 | 107.07 | 110.05 | 719,687 | +2.65(+2.46%) |
Apr 18, 2016 | 106.12 | 108.01 | 105.07 | 107.40 | 614,043 | +0.60(+0.56%) |
Apr 15, 2016 | 107.83 | 108.67 | 106.25 | 106.81 | 448,425 | -1.12(-1.04%) |
Apr 14, 2016 | 106.26 | 109.20 | 106.26 | 107.93 | 709,687 | -0.68(-0.63%) |
Apr 13, 2016 | 110.23 | 111.94 | 108.00 | 108.61 | 686,058 | -0.83(-0.76%) |
Apr 12, 2016 | 104.41 | 109.70 | 103.99 | 109.44 | 1,058,209 | +4.73(+4.52%) |
Apr 11, 2016 | 98.36 | 107.15 | 98.36 | 104.71 | 1,504,423 | +9.67(+10.17%) |
Apr 08, 2016 | 94.01 | 95.23 | 91.83 | 95.04 | 1,058,444 | +2.15(+2.31%) |
Apr 07, 2016 | 93.45 | 93.90 | 92.23 | 92.89 | 723,969 | -1.41(-1.50%) |
Apr 06, 2016 | 95.14 | 95.35 | 93.35 | 94.31 | 611,269 | -1.08(-1.13%) |
Apr 05, 2016 | 95.99 | 95.99 | 93.95 | 95.39 | 486,195 | -1.63(-1.68%) |
Apr 04, 2016 | 96.22 | 97.14 | 95.16 | 97.02 | 658,371 | +0.18(+0.19%) |
Apr 01, 2016 | 98.26 | 98.97 | 96.51 | 96.83 | 590,704 | -2.28(-2.31%) |
Mar 31, 2016 | 98.77 | 99.33 | 97.98 | 99.12 | 571,963 | -0.06(-0.06%) |
Mar 30, 2016 | 96.79 | 99.41 | 96.79 | 99.18 | 427,769 | +3.03(+3.15%) |
Mar 29, 2016 | 93.12 | 96.23 | 92.51 | 96.15 | 497,242 | +2.42(+2.58%) |
Mar 28, 2016 | 93.78 | 94.10 | 93.11 | 93.73 | 452,332 | -0.08(-0.08%) |
Mar 24, 2016 | 95.07 | 93.81 | 93.81 | 93.81 | 485,870 | -1.95(-2.04%) |
Mar 23, 2016 | 96.49 | 96.77 | 94.96 | 95.76 | 640,158 | -1.13(-1.16%) |
Mar 22, 2016 | 98.66 | 98.95 | 96.79 | 96.89 | 622,751 | -2.64(-2.65%) |
Mar 21, 2016 | 101.38 | 101.38 | 99.33 | 99.53 | 1,016,629 | -1.91(-1.89%) |
Mar 18, 2016 | 100.98 | 102.06 | 100.68 | 101.44 | 929,298 | +0.72(+0.71%) |
Mar 17, 2016 | 96.18 | 101.68 | 95.91 | 100.72 | 722,490 | +4.75(+4.95%) |
Mar 16, 2016 | 95.33 | 96.37 | 94.55 | 95.97 | 641,419 | -0.23(-0.24%) |
Mar 15, 2016 | 96.84 | 98.06 | 95.31 | 96.21 | 361,579 | -1.69(-1.72%) |
Mar 14, 2016 | 97.61 | 98.44 | 97.04 | 97.89 | 323,807 | -0.04(-0.04%) |
Mar 11, 2016 | 98.36 | 98.41 | 96.88 | 97.93 | 474,990 | +0.39(+0.40%) |
Mar 10, 2016 | 98.29 | 98.61 | 94.88 | 97.55 | 671,151 | -0.23(-0.23%) |
Mar 09, 2016 | 95.50 | 98.44 | 95.12 | 97.77 | 585,799 | +2.99(+3.15%) |
Mar 08, 2016 | 96.09 | 96.40 | 94.51 | 94.78 | 582,192 | -1.90(-1.96%) |
Mar 07, 2016 | 97.62 | 98.23 | 96.19 | 96.68 | 571,361 | -1.45(-1.48%) |
Mar 04, 2016 | 97.51 | 98.14 | 96.50 | 98.14 | 496,788 | +1.55(+1.61%) |
Mar 03, 2016 | 94.95 | 96.68 | 94.64 | 96.58 | 463,386 | +1.29(+1.36%) |
Mar 02, 2016 | 90.90 | 95.56 | 90.15 | 95.29 | 542,193 | +4.60(+5.07%) |
Mar 01, 2016 | 89.45 | 90.88 | 88.88 | 90.69 | 804,578 | +1.99(+2.24%) |
Feb 29, 2016 | 90.42 | 90.83 | 88.56 | 88.70 | 574,497 | -1.01(-1.13%) |
Feb 26, 2016 | 91.30 | 91.47 | 88.87 | 89.72 | 789,359 | -0.72(-0.79%) |
Feb 25, 2016 | 88.94 | 90.46 | 88.27 | 90.43 | 594,025 | +1.44(+1.62%) |
Feb 24, 2016 | 86.44 | 89.15 | 85.45 | 88.99 | 532,656 | +1.61(+1.84%) |
Feb 23, 2016 | 86.85 | 87.70 | 85.87 | 87.38 | 481,753 | -0.02(-0.03%) |
Feb 22, 2016 | 87.75 | 90.11 | 86.73 | 87.40 | 725,368 | +1.94(+2.28%) |
Feb 19, 2016 | 83.56 | 85.46 | 83.30 | 85.46 | 396,794 | +1.48(+1.77%) |
Feb 18, 2016 | 85.24 | 86.01 | 83.96 | 83.97 | 666,750 | -1.60(-1.87%) |
Feb 17, 2016 | 84.46 | 86.02 | 83.81 | 85.57 | 769,069 | +2.08(+2.49%) |
Feb 16, 2016 | 83.97 | 84.84 | 83.08 | 83.49 | 571,203 | -0.30(-0.36%) |
Feb 12, 2016 | 81.14 | 83.79 | 83.79 | 83.79 | 861,376 | +4.21(+5.30%) |
Feb 11, 2016 | 76.57 | 80.07 | 75.80 | 79.58 | 790,201 | +0.73(+0.93%) |
Feb 10, 2016 | 75.18 | 79.30 | 74.25 | 78.84 | 817,569 | +4.33(+5.81%) |
Feb 09, 2016 | 73.36 | 75.03 | 70.28 | 74.52 | 1,079,707 | +0.70(+0.94%) |
Feb 08, 2016 | 74.65 | 74.65 | 73.11 | 73.82 | 467,516 | -1.30(-1.73%) |
Feb 05, 2016 | 75.62 | 75.62 | 74.33 | 75.12 | 333,046 | -0.55(-0.73%) |
Feb 04, 2016 | 74.14 | 76.40 | 74.14 | 75.67 | 704,438 | +1.54(+2.07%) |
Feb 03, 2016 | 74.29 | 74.60 | 72.01 | 74.14 | 662,574 | +0.71(+0.97%) |
Feb 02, 2016 | 75.11 | 75.18 | 73.14 | 73.43 | 467,156 | -3.16(-4.13%) |