Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.51 | 117.83 | 115.51 | 117.33 | 1,355 | +1.67(+1.44%) |
Apr 28, 2016 | 115.67 | 115.67 | 115.67 | 115.67 | 905 | +0.98(+0.86%) |
Apr 27, 2016 | 117.83 | 117.83 | 114.68 | 114.68 | 632 | +0.24(+0.21%) |
Apr 26, 2016 | 114.41 | 114.45 | 114.41 | 114.45 | 899 | -0.12(-0.10%) |
Apr 25, 2016 | 112.76 | 114.59 | 112.76 | 114.56 | 886 | +1.56(+1.38%) |
Apr 22, 2016 | 113.68 | 113.68 | 113.01 | 113.01 | 841 | +0.25(+0.22%) |
Apr 21, 2016 | 112.76 | 112.76 | 112.76 | 112.76 | 1,780 | -0.83(-0.73%) |
Apr 20, 2016 | 114.59 | 114.59 | 113.58 | 113.58 | 987 | +1.00(+0.89%) |
Apr 18, 2016 | 114.35 | 112.58 | 112.58 | 112.58 | 730 | -0.11(-0.10%) |
Apr 15, 2016 | 111.84 | 112.74 | 111.84 | 112.69 | 2,437 | -0.80(-0.70%) |
Apr 14, 2016 | 113.22 | 114.66 | 113.22 | 113.49 | 2,287 | -0.12(-0.10%) |
Apr 13, 2016 | 109.92 | 114.59 | 109.92 | 113.61 | 11,178 | +1.31(+1.17%) |
Apr 12, 2016 | 108.77 | 112.30 | 108.77 | 112.30 | 8,906 | +2.11(+1.91%) |
Apr 11, 2016 | 110.24 | 110.28 | 110.19 | 110.19 | 1,246 | +0.41(+0.38%) |
Apr 08, 2016 | 109.21 | 109.78 | 109.21 | 109.78 | 620 | -0.26(-0.23%) |
Apr 07, 2016 | 110.01 | 110.65 | 110.01 | 110.04 | 2,609 | -0.81(-0.73%) |
Apr 06, 2016 | 109.69 | 110.84 | 108.85 | 110.84 | 5,164 | +1.25(+1.14%) |
Apr 05, 2016 | 111.58 | 111.58 | 107.91 | 109.59 | 9,612 | -1.85(-1.66%) |
Apr 04, 2016 | 111.57 | 112.16 | 111.44 | 111.44 | 2,719 | +1.26(+1.15%) |
Apr 01, 2016 | 109.03 | 111.20 | 109.03 | 110.18 | 8,078 | +1.25(+1.15%) |
Mar 31, 2016 | 109.37 | 109.60 | 108.92 | 108.92 | 2,683 | -0.49(-0.45%) |
Mar 30, 2016 | 109.46 | 109.74 | 109.10 | 109.42 | 5,007 | +0.05(+0.04%) |
Mar 29, 2016 | 109.00 | 109.63 | 109.00 | 109.37 | 8,981 | +0.14(+0.13%) |
Mar 28, 2016 | 109.84 | 110.11 | 108.04 | 109.23 | 5,532 | -0.54(-0.49%) |
Mar 24, 2016 | 108.68 | 109.77 | 109.77 | 109.77 | 6,889 | +1.41(+1.30%) |
Mar 23, 2016 | 108.32 | 108.37 | 108.32 | 108.36 | 2,098 | +0.05(+0.05%) |
Mar 22, 2016 | 107.71 | 108.82 | 107.71 | 108.31 | 5,026 | +0.04(+0.03%) |
Mar 21, 2016 | 108.70 | 108.70 | 107.75 | 108.27 | 3,582 | -1.34(-1.23%) |
Mar 18, 2016 | 108.82 | 110.19 | 107.45 | 109.62 | 17,985 | +1.45(+1.34%) |
Mar 17, 2016 | 107.20 | 108.16 | 107.20 | 108.16 | 969 | +0.40(+0.37%) |
Mar 16, 2016 | 108.91 | 108.91 | 107.76 | 107.76 | 1,714 | -1.56(-1.43%) |
Mar 15, 2016 | 109.33 | 109.33 | 109.33 | 109.33 | 669 | -0.95(-0.86%) |
Mar 14, 2016 | 111.56 | 111.56 | 107.93 | 110.28 | 861 | -0.38(-0.34%) |
Mar 11, 2016 | 111.57 | 111.57 | 110.65 | 110.65 | 1,675 | +4.19(+3.93%) |
Mar 10, 2016 | 106.46 | 106.46 | 106.46 | 106.46 | 618 | -0.09(-0.09%) |
Mar 09, 2016 | 106.55 | 106.55 | 106.55 | 106.55 | 482 | +0.07(+0.07%) |
Mar 08, 2016 | 106.86 | 107.48 | 106.36 | 106.48 | 3,221 | -0.62(-0.58%) |
Mar 07, 2016 | 106.76 | 107.10 | 106.45 | 107.10 | 2,479 | +0.92(+0.87%) |
Mar 04, 2016 | 106.69 | 106.69 | 106.18 | 106.18 | 866 | -0.10(-0.10%) |
Mar 03, 2016 | 107.91 | 108.35 | 106.11 | 106.28 | 2,843 | -1.04(-0.97%) |
Mar 02, 2016 | 108.80 | 108.80 | 107.32 | 107.32 | 1,025 | -1.41(-1.30%) |
Mar 01, 2016 | 108.73 | 108.73 | 108.73 | 108.73 | 738 | +1.33(+1.23%) |
Feb 29, 2016 | 108.24 | 108.25 | 107.41 | 107.41 | 1,284 | -0.49(-0.46%) |
Feb 26, 2016 | 107.90 | 107.90 | 107.90 | 107.90 | 769 | -0.92(-0.85%) |
Feb 25, 2016 | 108.44 | 110.15 | 107.91 | 108.82 | 4,409 | +0.91(+0.85%) |
Feb 24, 2016 | 107.92 | 107.92 | 107.91 | 107.91 | 983 | -1.59(-1.45%) |
Feb 23, 2016 | 110.24 | 110.27 | 106.99 | 109.50 | 2,485 | +1.81(+1.68%) |
Feb 22, 2016 | 112.30 | 112.30 | 107.69 | 107.69 | 2,730 | +0.92(+0.86%) |
Feb 19, 2016 | 107.14 | 107.25 | 106.14 | 106.77 | 3,360 | +0.23(+0.21%) |
Feb 18, 2016 | 106.31 | 109.44 | 106.12 | 106.54 | 6,749 | -2.19(-2.02%) |
Feb 17, 2016 | 109.74 | 109.74 | 107.26 | 108.73 | 1,819 | -0.50(-0.46%) |
Feb 16, 2016 | 109.00 | 109.23 | 109.00 | 109.23 | 925 | +1.33(+1.23%) |
Feb 12, 2016 | 106.99 | 107.91 | 107.91 | 107.91 | 3,171 | +1.83(+1.72%) |
Feb 11, 2016 | 108.32 | 108.32 | 105.94 | 106.08 | 4,761 | -5.40(-4.84%) |
Feb 10, 2016 | 106.95 | 111.47 | 106.33 | 111.47 | 2,393 | +1.74(+1.58%) |
Feb 09, 2016 | 109.74 | 109.75 | 109.74 | 109.74 | 1,701 | -0.05(-0.04%) |
Feb 08, 2016 | 109.31 | 112.35 | 109.31 | 109.78 | 1,460 | +0.03(+0.02%) |
Feb 05, 2016 | 111.95 | 111.95 | 109.75 | 109.75 | 3,242 | -2.27(-2.02%) |
Feb 04, 2016 | 112.02 | 112.02 | 112.02 | 112.02 | 1,107 | +2.27(+2.07%) |
Feb 03, 2016 | 113.06 | 113.06 | 109.30 | 109.75 | 3,137 | -1.31(-1.18%) |
Feb 02, 2016 | 113.87 | 113.87 | 111.06 | 111.06 | 1,491 | -1.08(-0.96%) |