Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 112.12 | 112.79 | 111.34 | 112.25 | 419,373 | +0.06(+0.06%) |
Apr 28, 2016 | 110.30 | 112.52 | 110.30 | 112.19 | 469,347 | -0.05(-0.05%) |
Apr 27, 2016 | 111.61 | 112.42 | 111.16 | 112.24 | 660,438 | +1.30(+1.17%) |
Apr 26, 2016 | 110.16 | 111.06 | 109.38 | 110.94 | 400,818 | +1.85(+1.70%) |
Apr 25, 2016 | 109.35 | 109.95 | 107.66 | 109.09 | 456,858 | -0.85(-0.77%) |
Apr 22, 2016 | 110.46 | 111.27 | 109.59 | 109.94 | 293,038 | -0.94(-0.85%) |
Apr 21, 2016 | 111.03 | 111.49 | 110.39 | 110.88 | 400,209 | -0.05(-0.04%) |
Apr 20, 2016 | 109.60 | 111.15 | 109.25 | 110.93 | 516,702 | +0.46(+0.42%) |
Apr 19, 2016 | 107.93 | 110.46 | 107.47 | 110.46 | 716,987 | +2.66(+2.46%) |
Apr 18, 2016 | 106.52 | 108.42 | 105.47 | 107.81 | 611,739 | +0.60(+0.56%) |
Apr 15, 2016 | 108.24 | 109.08 | 106.65 | 107.21 | 446,742 | -1.13(-1.04%) |
Apr 14, 2016 | 106.66 | 109.61 | 106.66 | 108.33 | 707,024 | -0.68(-0.63%) |
Apr 13, 2016 | 110.64 | 112.36 | 108.41 | 109.02 | 683,484 | -0.83(-0.76%) |
Apr 12, 2016 | 104.80 | 110.12 | 104.38 | 109.85 | 1,054,238 | +4.75(+4.52%) |
Apr 11, 2016 | 98.73 | 107.56 | 98.73 | 105.11 | 1,498,779 | +9.71(+10.17%) |
Apr 08, 2016 | 94.37 | 95.59 | 92.18 | 95.40 | 1,054,473 | +2.16(+2.31%) |
Apr 07, 2016 | 93.80 | 94.25 | 92.58 | 93.24 | 721,253 | -1.42(-1.50%) |
Apr 06, 2016 | 95.50 | 95.71 | 93.70 | 94.66 | 608,975 | -1.09(-1.13%) |
Apr 05, 2016 | 96.35 | 96.35 | 94.31 | 95.75 | 484,371 | -1.63(-1.68%) |
Apr 04, 2016 | 96.58 | 97.51 | 95.51 | 97.38 | 655,901 | +0.18(+0.19%) |
Apr 01, 2016 | 98.63 | 99.34 | 96.87 | 97.20 | 588,487 | -2.29(-2.31%) |
Mar 31, 2016 | 99.14 | 99.71 | 98.35 | 99.49 | 569,817 | -0.06(-0.06%) |
Mar 30, 2016 | 97.15 | 99.78 | 97.15 | 99.55 | 426,164 | +3.04(+3.15%) |
Mar 29, 2016 | 93.47 | 96.59 | 92.86 | 96.52 | 495,377 | +2.43(+2.58%) |
Mar 28, 2016 | 94.13 | 94.46 | 93.46 | 94.09 | 450,635 | -0.08(-0.08%) |
Mar 24, 2016 | 95.43 | 94.16 | 94.16 | 94.16 | 484,047 | -1.96(-2.04%) |
Mar 23, 2016 | 96.85 | 97.14 | 95.32 | 96.12 | 637,756 | -1.13(-1.16%) |
Mar 22, 2016 | 99.03 | 99.32 | 97.15 | 97.25 | 620,414 | -2.65(-2.65%) |
Mar 21, 2016 | 101.76 | 101.76 | 99.71 | 99.90 | 1,012,815 | -1.92(-1.89%) |
Mar 18, 2016 | 101.36 | 102.44 | 101.06 | 101.82 | 925,812 | +0.72(+0.71%) |
Mar 17, 2016 | 96.55 | 102.06 | 96.27 | 101.10 | 719,779 | +4.77(+4.95%) |
Mar 16, 2016 | 95.69 | 96.74 | 94.91 | 96.33 | 639,012 | -0.24(-0.24%) |
Mar 15, 2016 | 97.21 | 98.43 | 95.67 | 96.57 | 360,223 | -1.69(-1.72%) |
Mar 14, 2016 | 97.97 | 98.81 | 97.40 | 98.26 | 322,592 | -0.04(-0.04%) |
Mar 11, 2016 | 98.73 | 98.78 | 97.24 | 98.30 | 473,207 | +0.39(+0.40%) |
Mar 10, 2016 | 98.67 | 98.98 | 95.23 | 97.91 | 668,633 | -0.23(-0.23%) |
Mar 09, 2016 | 95.86 | 98.81 | 95.48 | 98.14 | 583,601 | +3.00(+3.15%) |
Mar 08, 2016 | 96.45 | 96.76 | 94.87 | 95.14 | 580,007 | -1.91(-1.96%) |
Mar 07, 2016 | 97.99 | 98.60 | 96.55 | 97.05 | 569,218 | -1.46(-1.48%) |
Mar 04, 2016 | 97.88 | 98.51 | 96.86 | 98.51 | 494,924 | +1.56(+1.61%) |
Mar 03, 2016 | 95.31 | 97.04 | 95.00 | 96.95 | 461,647 | +1.30(+1.36%) |
Mar 02, 2016 | 91.24 | 95.92 | 90.49 | 95.65 | 540,159 | +4.62(+5.07%) |
Mar 01, 2016 | 89.79 | 91.22 | 89.22 | 91.03 | 801,559 | +2.00(+2.24%) |
Feb 29, 2016 | 90.76 | 91.18 | 88.89 | 89.04 | 572,341 | -1.02(-1.13%) |
Feb 26, 2016 | 91.65 | 91.81 | 89.20 | 90.05 | 786,398 | -0.72(-0.79%) |
Feb 25, 2016 | 89.28 | 90.80 | 88.60 | 90.77 | 591,796 | +1.45(+1.62%) |
Feb 24, 2016 | 86.76 | 89.48 | 85.77 | 89.32 | 530,657 | +1.62(+1.84%) |
Feb 23, 2016 | 87.17 | 88.03 | 86.20 | 87.71 | 479,945 | -0.02(-0.03%) |
Feb 22, 2016 | 88.08 | 90.45 | 87.06 | 87.73 | 722,646 | +1.95(+2.28%) |
Feb 19, 2016 | 83.87 | 85.78 | 83.61 | 85.78 | 395,305 | +1.49(+1.77%) |
Feb 18, 2016 | 85.56 | 86.33 | 84.27 | 84.29 | 664,248 | -1.60(-1.87%) |
Feb 17, 2016 | 84.78 | 86.34 | 84.13 | 85.89 | 766,184 | +2.09(+2.49%) |
Feb 16, 2016 | 84.29 | 85.16 | 83.39 | 83.80 | 569,060 | -0.30(-0.36%) |
Feb 12, 2016 | 81.45 | 84.11 | 84.11 | 84.11 | 858,144 | +4.23(+5.30%) |
Feb 11, 2016 | 76.86 | 80.37 | 76.09 | 79.88 | 787,237 | +0.74(+0.93%) |
Feb 10, 2016 | 75.46 | 79.60 | 74.53 | 79.14 | 814,502 | +4.34(+5.81%) |
Feb 09, 2016 | 73.63 | 75.31 | 70.54 | 74.80 | 1,075,656 | +0.70(+0.94%) |
Feb 08, 2016 | 74.93 | 74.93 | 73.38 | 74.10 | 465,762 | -1.31(-1.73%) |
Feb 05, 2016 | 75.91 | 75.91 | 74.61 | 75.40 | 331,796 | -0.55(-0.73%) |
Feb 04, 2016 | 74.42 | 76.69 | 74.42 | 75.96 | 701,795 | +1.54(+2.07%) |
Feb 03, 2016 | 74.57 | 74.88 | 72.28 | 74.42 | 660,088 | +0.71(+0.97%) |
Feb 02, 2016 | 75.40 | 75.46 | 73.41 | 73.70 | 465,403 | -3.17(-4.13%) |