Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 116.79 | 118.64 | 112.36 | 113.80 | 1,750,261 | -2.80(-2.40%) |
Apr 28, 2016 | 118.23 | 120.03 | 116.24 | 116.61 | 1,422,484 | -2.43(-2.04%) |
Apr 27, 2016 | 117.68 | 120.00 | 117.11 | 119.03 | 1,923,956 | +2.50(+2.14%) |
Apr 26, 2016 | 111.45 | 116.70 | 111.09 | 116.54 | 1,973,703 | +5.64(+5.09%) |
Apr 25, 2016 | 111.59 | 112.36 | 109.80 | 110.89 | 1,352,140 | -1.04(-0.93%) |
Apr 22, 2016 | 110.01 | 112.41 | 110.01 | 111.93 | 1,147,655 | +2.20(+2.01%) |
Apr 21, 2016 | 110.09 | 111.42 | 108.01 | 109.73 | 1,613,560 | +0.02(+0.02%) |
Apr 20, 2016 | 106.74 | 110.68 | 105.90 | 109.71 | 1,380,938 | +1.92(+1.78%) |
Apr 19, 2016 | 106.61 | 109.27 | 105.80 | 107.79 | 1,824,407 | +2.63(+2.51%) |
Apr 18, 2016 | 98.69 | 105.51 | 97.22 | 105.15 | 1,929,987 | +2.64(+2.57%) |
Apr 15, 2016 | 104.82 | 104.82 | 102.17 | 102.52 | 1,654,230 | -3.09(-2.92%) |
Apr 14, 2016 | 105.23 | 105.99 | 104.15 | 105.60 | 848,825 | +0.51(+0.49%) |
Apr 13, 2016 | 105.24 | 105.61 | 103.15 | 105.09 | 1,498,064 | +0.19(+0.18%) |
Apr 12, 2016 | 103.40 | 106.67 | 102.42 | 104.91 | 1,211,395 | +2.33(+2.27%) |
Apr 11, 2016 | 103.71 | 104.52 | 102.49 | 102.58 | 1,349,340 | -0.48(-0.47%) |
Apr 08, 2016 | 103.99 | 104.53 | 101.94 | 103.06 | 2,050,834 | +2.03(+2.01%) |
Apr 07, 2016 | 99.19 | 101.08 | 98.39 | 101.03 | 1,552,670 | +1.20(+1.21%) |
Apr 06, 2016 | 96.47 | 100.73 | 95.73 | 99.82 | 1,818,341 | +4.33(+4.53%) |
Apr 05, 2016 | 94.51 | 96.73 | 93.92 | 95.49 | 1,862,397 | -0.41(-0.43%) |
Apr 04, 2016 | 99.66 | 100.18 | 95.77 | 95.91 | 1,286,134 | -3.16(-3.19%) |
Apr 01, 2016 | 96.64 | 99.64 | 96.26 | 99.07 | 1,624,115 | +0.09(+0.09%) |
Mar 31, 2016 | 99.65 | 100.46 | 97.16 | 98.98 | 1,533,996 | -0.89(-0.89%) |
Mar 30, 2016 | 102.80 | 103.46 | 98.92 | 99.87 | 1,346,294 | -1.51(-1.49%) |
Mar 29, 2016 | 98.04 | 101.88 | 97.67 | 101.38 | 1,109,604 | +1.61(+1.61%) |
Mar 28, 2016 | 101.69 | 101.90 | 98.45 | 99.78 | 1,376,677 | -1.72(-1.70%) |
Mar 24, 2016 | 97.09 | 101.50 | 101.50 | 101.50 | 1,768,631 | +2.03(+2.04%) |
Mar 23, 2016 | 99.78 | 101.51 | 98.65 | 99.47 | 1,825,267 | -1.78(-1.76%) |
Mar 22, 2016 | 101.33 | 102.30 | 100.64 | 101.25 | 1,267,634 | -0.95(-0.93%) |
Mar 21, 2016 | 102.38 | 103.99 | 100.67 | 102.20 | 1,508,628 | -0.56(-0.54%) |
Mar 18, 2016 | 104.04 | 104.61 | 100.65 | 102.76 | 3,112,193 | -0.06(-0.06%) |
Mar 17, 2016 | 104.15 | 104.82 | 102.33 | 102.82 | 2,372,591 | -0.40(-0.39%) |
Mar 16, 2016 | 101.41 | 103.77 | 100.49 | 103.22 | 2,042,853 | +2.81(+2.80%) |
Mar 15, 2016 | 97.95 | 100.46 | 97.38 | 100.41 | 1,586,389 | +0.30(+0.30%) |
Mar 14, 2016 | 97.66 | 101.19 | 97.47 | 100.11 | 2,539,564 | +0.13(+0.13%) |
Mar 11, 2016 | 96.60 | 100.34 | 96.13 | 99.98 | 2,780,127 | +5.11(+5.39%) |
Mar 10, 2016 | 94.20 | 95.62 | 92.34 | 94.87 | 2,330,323 | +0.16(+0.17%) |
Mar 09, 2016 | 95.64 | 96.68 | 92.92 | 94.71 | 1,941,612 | +1.21(+1.29%) |
Mar 08, 2016 | 97.54 | 98.16 | 92.68 | 93.51 | 1,841,083 | -5.58(-5.64%) |
Mar 07, 2016 | 96.10 | 99.15 | 93.95 | 99.09 | 3,756,583 | +2.93(+3.05%) |
Mar 04, 2016 | 96.06 | 97.32 | 93.23 | 96.16 | 3,905,678 | +0.91(+0.96%) |
Mar 03, 2016 | 93.83 | 98.12 | 93.30 | 95.25 | 2,918,140 | +0.48(+0.51%) |
Mar 02, 2016 | 89.07 | 94.97 | 89.04 | 94.77 | 2,434,935 | +5.39(+6.03%) |
Mar 01, 2016 | 88.73 | 90.18 | 87.25 | 89.38 | 3,269,114 | +0.98(+1.11%) |
Feb 29, 2016 | 90.33 | 91.00 | 87.70 | 88.40 | 2,238,954 | -1.66(-1.84%) |
Feb 26, 2016 | 91.11 | 92.34 | 88.75 | 90.06 | 2,843,315 | +3.09(+3.55%) |
Feb 25, 2016 | 86.70 | 89.15 | 85.77 | 86.97 | 4,586,245 | -2.70(-3.02%) |
Feb 24, 2016 | 88.41 | 90.13 | 86.26 | 89.68 | 3,285,052 | +0.66(+0.74%) |
Feb 23, 2016 | 92.02 | 92.43 | 88.32 | 89.02 | 2,605,047 | -4.02(-4.32%) |
Feb 22, 2016 | 91.62 | 93.25 | 90.86 | 93.04 | 3,598,334 | +2.63(+2.90%) |
Feb 19, 2016 | 90.94 | 92.50 | 89.79 | 90.41 | 24,378,418 | -1.64(-1.78%) |
Feb 18, 2016 | 93.62 | 94.28 | 90.81 | 92.05 | 6,397,245 | -1.52(-1.62%) |
Feb 17, 2016 | 92.19 | 95.02 | 91.21 | 93.56 | 8,347,602 | +7.22(+8.36%) |
Feb 16, 2016 | 87.38 | 87.68 | 84.87 | 86.34 | 2,033,607 | +0.97(+1.14%) |
Feb 12, 2016 | 85.62 | 85.37 | 85.37 | 85.37 | 1,233,121 | +2.20(+2.65%) |
Feb 11, 2016 | 82.51 | 83.43 | 79.06 | 83.17 | 1,768,515 | -1.05(-1.24%) |
Feb 10, 2016 | 83.75 | 87.10 | 81.85 | 84.22 | 1,550,304 | +0.38(+0.46%) |
Feb 09, 2016 | 84.19 | 85.71 | 81.41 | 83.84 | 1,705,595 | -1.54(-1.80%) |
Feb 08, 2016 | 83.27 | 86.26 | 81.12 | 85.37 | 1,629,611 | -0.12(-0.14%) |
Feb 05, 2016 | 87.10 | 88.39 | 84.10 | 85.49 | 2,198,810 | -2.67(-3.03%) |
Feb 04, 2016 | 90.82 | 91.30 | 86.91 | 88.17 | 2,835,693 | -1.27(-1.42%) |
Feb 03, 2016 | 88.99 | 90.58 | 85.87 | 89.44 | 2,495,294 | +2.33(+2.68%) |
Feb 02, 2016 | 86.62 | 89.65 | 85.72 | 87.11 | 1,612,969 | -3.03(-3.36%) |