Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 117.16 | 117.23 | 115.18 | 116.50 | 86,334 | -1.54(-1.31%) |
Apr 28, 2016 | 118.32 | 120.13 | 117.84 | 118.04 | 33,449 | -0.85(-0.71%) |
Apr 27, 2016 | 118.96 | 119.12 | 117.95 | 118.89 | 56,239 | -0.07(-0.06%) |
Apr 26, 2016 | 118.00 | 118.98 | 117.84 | 118.96 | 53,274 | +1.52(+1.30%) |
Apr 25, 2016 | 118.19 | 118.41 | 116.94 | 117.44 | 42,150 | -0.81(-0.69%) |
Apr 22, 2016 | 117.02 | 118.31 | 117.02 | 118.25 | 121,963 | +1.42(+1.22%) |
Apr 21, 2016 | 117.06 | 117.57 | 116.52 | 116.83 | 91,812 | -0.22(-0.19%) |
Apr 20, 2016 | 115.50 | 117.61 | 115.24 | 117.05 | 31,025 | +1.68(+1.46%) |
Apr 19, 2016 | 115.33 | 116.06 | 114.80 | 115.37 | 39,894 | +0.53(+0.47%) |
Apr 18, 2016 | 113.96 | 114.89 | 113.82 | 114.84 | 28,326 | +0.67(+0.59%) |
Apr 15, 2016 | 113.85 | 114.31 | 112.67 | 114.16 | 52,609 | +0.02(+0.02%) |
Apr 14, 2016 | 113.84 | 114.46 | 113.52 | 114.14 | 85,764 | +0.36(+0.32%) |
Apr 13, 2016 | 112.85 | 114.04 | 112.82 | 113.78 | 29,823 | +1.58(+1.41%) |
Apr 12, 2016 | 111.11 | 112.22 | 110.97 | 112.21 | 57,301 | +1.27(+1.15%) |
Apr 11, 2016 | 112.14 | 112.32 | 110.80 | 110.93 | 77,188 | -0.89(-0.79%) |
Apr 08, 2016 | 112.84 | 113.19 | 111.44 | 111.82 | 188,584 | -0.30(-0.27%) |
Apr 07, 2016 | 112.27 | 113.22 | 111.46 | 112.12 | 51,705 | -0.91(-0.81%) |
Apr 06, 2016 | 111.32 | 113.06 | 111.32 | 113.04 | 80,611 | +1.65(+1.48%) |
Apr 05, 2016 | 112.70 | 112.70 | 111.28 | 111.39 | 89,179 | -2.07(-1.82%) |
Apr 04, 2016 | 113.50 | 113.81 | 112.93 | 113.45 | 29,251 | -0.00(-0.00%) |
Apr 01, 2016 | 112.05 | 113.52 | 111.49 | 113.45 | 48,127 | +0.91(+0.81%) |
Mar 31, 2016 | 112.85 | 113.11 | 112.37 | 112.54 | 38,173 | -0.38(-0.34%) |
Mar 30, 2016 | 113.06 | 113.73 | 112.69 | 112.92 | 34,442 | +0.20(+0.18%) |
Mar 29, 2016 | 110.46 | 112.80 | 110.46 | 112.71 | 44,899 | +2.18(+1.97%) |
Mar 28, 2016 | 110.67 | 111.08 | 110.07 | 110.54 | 118,681 | +0.11(+0.10%) |
Mar 24, 2016 | 110.31 | 110.43 | 110.43 | 110.43 | 196,943 | -0.49(-0.44%) |
Mar 23, 2016 | 111.50 | 111.89 | 110.76 | 110.92 | 373,953 | -0.21(-0.19%) |
Mar 22, 2016 | 109.81 | 111.45 | 109.65 | 111.12 | 66,963 | +0.69(+0.63%) |
Mar 21, 2016 | 110.59 | 111.28 | 109.72 | 110.43 | 50,938 | -0.45(-0.41%) |
Mar 18, 2016 | 108.67 | 111.29 | 108.50 | 110.88 | 73,235 | +2.33(+2.15%) |
Mar 17, 2016 | 109.72 | 109.78 | 107.10 | 108.55 | 121,617 | -1.44(-1.31%) |
Mar 16, 2016 | 109.13 | 110.39 | 108.99 | 109.99 | 102,797 | +0.66(+0.61%) |
Mar 15, 2016 | 110.60 | 110.66 | 109.15 | 109.32 | 82,986 | -2.06(-1.85%) |
Mar 14, 2016 | 111.09 | 111.87 | 110.78 | 111.38 | 365,219 | -0.28(-0.25%) |
Mar 11, 2016 | 109.18 | 111.66 | 109.16 | 111.66 | 20,226 | +3.15(+2.90%) |
Mar 10, 2016 | 109.15 | 110.01 | 107.85 | 108.51 | 68,233 | -0.12(-0.11%) |
Mar 09, 2016 | 108.50 | 108.73 | 107.77 | 108.62 | 14,716 | +0.57(+0.53%) |
Mar 08, 2016 | 109.57 | 109.57 | 107.96 | 108.05 | 322,105 | -1.95(-1.78%) |
Mar 07, 2016 | 108.47 | 110.61 | 108.47 | 110.01 | 55,715 | +0.38(+0.34%) |
Mar 04, 2016 | 109.88 | 110.43 | 109.41 | 109.63 | 18,021 | -0.65(-0.59%) |
Mar 03, 2016 | 108.64 | 110.29 | 108.31 | 110.28 | 40,667 | +1.47(+1.36%) |
Mar 02, 2016 | 108.50 | 108.87 | 107.81 | 108.81 | 32,424 | +0.32(+0.30%) |
Mar 01, 2016 | 107.18 | 108.59 | 106.81 | 108.48 | 130,139 | +1.69(+1.58%) |
Feb 29, 2016 | 108.16 | 108.59 | 106.80 | 106.80 | 221,279 | -1.59(-1.47%) |
Feb 26, 2016 | 107.64 | 109.27 | 107.64 | 108.39 | 116,072 | +0.95(+0.88%) |
Feb 25, 2016 | 106.69 | 107.63 | 106.43 | 107.44 | 41,562 | +1.03(+0.97%) |
Feb 24, 2016 | 105.33 | 106.48 | 104.47 | 106.41 | 48,472 | +0.14(+0.13%) |
Feb 23, 2016 | 105.95 | 106.70 | 105.79 | 106.27 | 29,608 | -0.02(-0.02%) |
Feb 22, 2016 | 104.43 | 106.56 | 104.40 | 106.29 | 136,520 | +2.73(+2.64%) |
Feb 19, 2016 | 103.49 | 103.96 | 102.62 | 103.56 | 159,969 | -0.29(-0.28%) |
Feb 18, 2016 | 104.33 | 104.99 | 103.63 | 103.85 | 51,631 | -0.40(-0.38%) |
Feb 17, 2016 | 102.46 | 104.45 | 102.18 | 104.24 | 123,433 | +2.22(+2.18%) |
Feb 16, 2016 | 100.19 | 102.05 | 99.69 | 102.02 | 207,045 | +1.98(+1.98%) |
Feb 12, 2016 | 99.89 | 100.04 | 100.04 | 100.04 | 95,969 | +0.97(+0.98%) |
Feb 11, 2016 | 99.53 | 100.34 | 98.84 | 99.07 | 117,562 | -2.28(-2.25%) |
Feb 10, 2016 | 100.36 | 102.63 | 100.16 | 101.35 | 786,885 | +1.63(+1.64%) |
Feb 09, 2016 | 97.82 | 100.70 | 97.34 | 99.71 | 65,616 | +0.95(+0.96%) |
Feb 08, 2016 | 101.08 | 101.21 | 97.57 | 98.76 | 92,028 | -3.38(-3.30%) |
Feb 05, 2016 | 104.50 | 104.68 | 101.79 | 102.14 | 208,427 | -2.71(-2.59%) |
Feb 04, 2016 | 104.16 | 105.30 | 103.60 | 104.85 | 66,008 | +0.41(+0.39%) |
Feb 03, 2016 | 106.18 | 106.18 | 102.62 | 104.44 | 120,176 | -1.22(-1.15%) |
Feb 02, 2016 | 106.58 | 106.64 | 105.40 | 105.66 | 38,084 | -1.88(-1.75%) |