Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 114.01 | 114.69 | 112.91 | 113.08 | 79,435 | -1.55(-1.35%) |
Apr 28, 2016 | 115.70 | 118.46 | 114.38 | 114.63 | 383,374 | -3.69(-3.12%) |
Apr 27, 2016 | 117.14 | 118.32 | 117.14 | 118.32 | 41,287 | -5.20(-4.21%) |
Apr 26, 2016 | 123.19 | 123.69 | 122.22 | 123.52 | 43,554 | -0.74(-0.60%) |
Apr 25, 2016 | 122.92 | 124.26 | 122.72 | 124.26 | 76,167 | -0.23(-0.18%) |
Apr 22, 2016 | 124.79 | 124.88 | 123.65 | 124.49 | 287,378 | -0.11(-0.09%) |
Apr 21, 2016 | 124.03 | 125.20 | 123.55 | 124.60 | 226,786 | +0.39(+0.31%) |
Apr 20, 2016 | 123.92 | 124.60 | 123.14 | 124.21 | 62,079 | -0.49(-0.39%) |
Apr 19, 2016 | 123.61 | 124.81 | 123.56 | 124.70 | 38,564 | +3.85(+3.19%) |
Apr 18, 2016 | 119.27 | 121.00 | 119.26 | 120.85 | 48,996 | +1.42(+1.19%) |
Apr 15, 2016 | 119.73 | 119.73 | 119.01 | 119.43 | 71,205 | +0.46(+0.39%) |
Apr 14, 2016 | 118.76 | 119.43 | 118.76 | 118.97 | 74,952 | -0.09(-0.08%) |
Apr 13, 2016 | 117.52 | 119.19 | 117.52 | 119.06 | 35,382 | +1.41(+1.20%) |
Apr 12, 2016 | 115.84 | 117.71 | 115.00 | 117.65 | 41,377 | +1.19(+1.02%) |
Apr 11, 2016 | 117.52 | 117.52 | 116.46 | 116.46 | 46,343 | +0.90(+0.78%) |
Apr 08, 2016 | 116.57 | 116.66 | 115.49 | 115.56 | 21,238 | +2.23(+1.97%) |
Apr 07, 2016 | 114.66 | 114.97 | 112.73 | 113.33 | 58,447 | -2.47(-2.13%) |
Apr 06, 2016 | 113.61 | 115.80 | 113.61 | 115.80 | 36,797 | +2.28(+2.01%) |
Apr 05, 2016 | 114.47 | 114.47 | 113.52 | 113.52 | 32,648 | -3.41(-2.92%) |
Apr 04, 2016 | 116.97 | 117.40 | 116.51 | 116.93 | 52,377 | +0.87(+0.75%) |
Apr 01, 2016 | 113.54 | 116.09 | 113.42 | 116.06 | 50,859 | -1.24(-1.06%) |
Mar 31, 2016 | 117.76 | 118.18 | 117.26 | 117.30 | 42,193 | -0.07(-0.06%) |
Mar 30, 2016 | 117.44 | 118.00 | 116.81 | 117.37 | 28,989 | +1.11(+0.95%) |
Mar 29, 2016 | 113.63 | 116.34 | 113.63 | 116.26 | 38,251 | +0.84(+0.73%) |
Mar 28, 2016 | 114.81 | 115.57 | 114.38 | 115.42 | 42,200 | +0.57(+0.50%) |
Mar 24, 2016 | 114.85 | 114.85 | 114.85 | 0 | -1.43(-1.23%) | |
Mar 23, 2016 | 118.14 | 118.14 | 116.04 | 116.28 | 36,799 | -0.21(-0.18%) |
Mar 22, 2016 | 114.51 | 116.65 | 114.51 | 116.49 | 25,796 | +0.99(+0.86%) |
Mar 21, 2016 | 114.84 | 116.08 | 114.84 | 115.50 | 37,207 | +3.45(+3.08%) |
Mar 18, 2016 | 110.96 | 112.19 | 110.67 | 112.05 | 26,394 | +0.29(+0.26%) |
Mar 17, 2016 | 111.04 | 112.12 | 110.65 | 111.76 | 40,189 | -0.44(-0.39%) |
Mar 16, 2016 | 109.93 | 112.20 | 109.93 | 112.20 | 55,989 | +0.80(+0.72%) |
Mar 15, 2016 | 110.84 | 111.52 | 110.50 | 111.40 | 37,148 | +0.23(+0.21%) |
Mar 14, 2016 | 110.80 | 111.65 | 110.80 | 111.17 | 36,014 | +0.97(+0.88%) |
Mar 11, 2016 | 108.84 | 110.20 | 108.58 | 110.20 | 48,189 | +2.77(+2.58%) |
Mar 10, 2016 | 109.05 | 109.94 | 106.09 | 107.43 | 66,477 | -0.77(-0.71%) |
Mar 09, 2016 | 108.96 | 108.97 | 108.13 | 108.20 | 70,277 | +0.79(+0.74%) |
Mar 08, 2016 | 107.93 | 108.03 | 107.18 | 107.41 | 62,838 | -0.50(-0.46%) |
Mar 07, 2016 | 106.97 | 108.47 | 106.96 | 107.91 | 51,964 | -0.20(-0.18%) |
Mar 04, 2016 | 107.67 | 108.85 | 107.54 | 108.11 | 48,691 | +0.67(+0.62%) |
Mar 03, 2016 | 106.50 | 107.50 | 106.37 | 107.44 | 33,688 | +0.13(+0.12%) |
Mar 02, 2016 | 106.78 | 107.71 | 106.46 | 107.31 | 55,308 | +0.07(+0.07%) |
Mar 01, 2016 | 105.78 | 107.42 | 105.39 | 107.24 | 103,937 | +3.59(+3.46%) |
Feb 29, 2016 | 104.52 | 105.08 | 103.64 | 103.65 | 147,405 | -3.67(-3.42%) |
Feb 26, 2016 | 107.47 | 107.68 | 106.57 | 107.32 | 52,898 | +1.53(+1.45%) |
Feb 25, 2016 | 103.51 | 105.79 | 102.64 | 105.79 | 60,801 | -0.41(-0.39%) |
Feb 24, 2016 | 104.54 | 106.81 | 104.30 | 106.20 | 48,702 | -1.12(-1.04%) |
Feb 23, 2016 | 108.49 | 108.65 | 106.77 | 107.32 | 24,213 | -2.13(-1.95%) |
Feb 22, 2016 | 109.00 | 109.53 | 108.84 | 109.45 | 84,795 | +0.25(+0.23%) |
Feb 19, 2016 | 108.69 | 109.45 | 108.12 | 109.20 | 43,069 | -0.80(-0.73%) |
Feb 18, 2016 | 110.08 | 110.31 | 109.73 | 110.00 | 49,691 | +0.60(+0.55%) |
Feb 17, 2016 | 108.16 | 109.63 | 107.81 | 109.40 | 62,702 | +2.28(+2.12%) |
Feb 16, 2016 | 106.49 | 107.32 | 105.62 | 107.12 | 43,820 | +0.20(+0.19%) |
Feb 12, 2016 | 106.92 | 106.92 | 106.92 | 0 | +0.22(+0.21%) | |
Feb 11, 2016 | 106.31 | 106.78 | 105.65 | 106.70 | 115,878 | +0.64(+0.60%) |
Feb 10, 2016 | 107.05 | 107.45 | 105.75 | 106.06 | 38,527 | +0.16(+0.15%) |
Feb 09, 2016 | 104.55 | 106.19 | 104.55 | 105.90 | 80,948 | -0.80(-0.75%) |
Feb 08, 2016 | 105.54 | 106.81 | 105.10 | 106.70 | 113,524 | -0.74(-0.69%) |
Feb 05, 2016 | 108.57 | 108.84 | 107.00 | 107.44 | 102,784 | -3.16(-2.86%) |
Feb 04, 2016 | 110.09 | 111.51 | 109.78 | 110.60 | 57,478 | -0.35(-0.32%) |
Feb 03, 2016 | 108.99 | 110.95 | 107.57 | 110.95 | 72,122 | +1.97(+1.81%) |
Feb 02, 2016 | 110.56 | 110.56 | 108.36 | 108.98 | 60,457 | -3.00(-2.68%) |