Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.23 | 109.25 | 107.92 | 108.85 | 213,938 | +0.22(+0.20%) |
Apr 28, 2016 | 109.36 | 109.50 | 108.31 | 108.63 | 237,531 | -1.18(-1.07%) |
Apr 27, 2016 | 109.63 | 109.98 | 108.88 | 109.81 | 231,530 | -0.16(-0.15%) |
Apr 26, 2016 | 109.69 | 110.71 | 109.18 | 109.97 | 207,623 | +0.33(+0.30%) |
Apr 25, 2016 | 109.18 | 110.07 | 108.67 | 109.64 | 212,784 | +0.01(+0.01%) |
Apr 22, 2016 | 110.38 | 110.92 | 108.85 | 109.63 | 274,661 | -1.09(-0.99%) |
Apr 21, 2016 | 109.70 | 110.85 | 109.39 | 110.72 | 324,813 | +0.69(+0.63%) |
Apr 20, 2016 | 111.50 | 112.01 | 110.00 | 110.03 | 381,634 | -1.65(-1.47%) |
Apr 19, 2016 | 111.58 | 112.05 | 110.83 | 111.68 | 297,353 | +0.23(+0.21%) |
Apr 18, 2016 | 110.90 | 111.92 | 110.43 | 111.45 | 335,231 | +0.27(+0.24%) |
Apr 15, 2016 | 110.87 | 111.66 | 109.62 | 111.18 | 240,339 | +0.37(+0.33%) |
Apr 14, 2016 | 111.34 | 111.45 | 109.05 | 110.81 | 255,537 | +0.50(+0.45%) |
Apr 13, 2016 | 108.99 | 110.66 | 108.36 | 110.31 | 272,987 | +1.69(+1.55%) |
Apr 12, 2016 | 107.50 | 109.13 | 107.50 | 108.62 | 307,989 | +1.11(+1.03%) |
Apr 11, 2016 | 108.56 | 109.02 | 107.49 | 107.52 | 259,086 | -0.39(-0.37%) |
Apr 08, 2016 | 108.29 | 108.34 | 107.24 | 107.91 | 270,970 | +0.23(+0.22%) |
Apr 07, 2016 | 108.50 | 109.27 | 107.10 | 107.68 | 372,995 | -0.40(-0.37%) |
Apr 06, 2016 | 107.11 | 108.44 | 106.27 | 108.08 | 480,937 | +0.97(+0.91%) |
Apr 05, 2016 | 108.77 | 109.19 | 106.93 | 107.11 | 355,284 | -2.16(-1.98%) |
Apr 04, 2016 | 111.12 | 111.14 | 108.34 | 109.26 | 336,962 | -1.83(-1.65%) |
Apr 01, 2016 | 111.63 | 112.25 | 110.49 | 111.09 | 357,743 | -1.17(-1.04%) |
Mar 31, 2016 | 110.61 | 112.49 | 110.10 | 112.26 | 415,573 | +1.70(+1.54%) |
Mar 30, 2016 | 111.01 | 111.03 | 109.48 | 110.56 | 256,094 | -0.11(-0.10%) |
Mar 29, 2016 | 107.75 | 110.88 | 107.54 | 110.67 | 345,716 | +2.63(+2.43%) |
Mar 28, 2016 | 106.71 | 108.18 | 106.31 | 108.04 | 309,396 | +1.75(+1.64%) |
Mar 24, 2016 | 105.45 | 106.29 | 106.29 | 106.29 | 247,129 | +0.68(+0.64%) |
Mar 23, 2016 | 106.44 | 106.92 | 105.54 | 105.61 | 325,108 | -0.88(-0.82%) |
Mar 22, 2016 | 105.98 | 107.02 | 105.72 | 106.49 | 274,202 | -0.17(-0.16%) |
Mar 21, 2016 | 106.46 | 107.75 | 105.14 | 106.66 | 330,081 | +0.47(+0.45%) |
Mar 18, 2016 | 107.41 | 108.32 | 106.00 | 106.19 | 1,009,005 | -0.58(-0.55%) |
Mar 17, 2016 | 108.52 | 108.67 | 106.58 | 106.77 | 633,993 | -1.65(-1.52%) |
Mar 16, 2016 | 108.62 | 109.10 | 107.92 | 108.42 | 292,337 | -0.58(-0.53%) |
Mar 15, 2016 | 109.41 | 109.85 | 108.89 | 109.00 | 318,979 | -0.88(-0.80%) |
Mar 14, 2016 | 109.09 | 110.53 | 108.98 | 109.87 | 309,161 | +0.51(+0.47%) |
Mar 11, 2016 | 107.62 | 110.28 | 107.12 | 109.36 | 540,097 | +2.91(+2.73%) |
Mar 10, 2016 | 112.69 | 113.44 | 103.84 | 106.45 | 1,239,797 | -4.43(-4.00%) |
Mar 09, 2016 | 109.93 | 111.65 | 109.64 | 110.88 | 643,094 | +1.24(+1.13%) |
Mar 08, 2016 | 109.35 | 111.58 | 108.45 | 109.64 | 416,399 | +0.71(+0.65%) |
Mar 07, 2016 | 107.45 | 109.06 | 106.69 | 108.93 | 329,239 | +0.58(+0.53%) |
Mar 04, 2016 | 107.60 | 108.37 | 106.80 | 108.36 | 423,739 | +1.17(+1.09%) |
Mar 03, 2016 | 107.46 | 107.92 | 106.80 | 107.19 | 389,201 | -0.50(-0.46%) |
Mar 02, 2016 | 108.37 | 108.37 | 106.86 | 107.69 | 252,891 | -0.64(-0.59%) |
Mar 01, 2016 | 107.23 | 108.37 | 106.34 | 108.33 | 263,639 | +2.04(+1.92%) |
Feb 29, 2016 | 105.84 | 106.63 | 105.08 | 106.29 | 505,420 | +0.54(+0.51%) |
Feb 26, 2016 | 108.35 | 108.43 | 105.69 | 105.75 | 249,795 | -2.18(-2.02%) |
Feb 25, 2016 | 106.85 | 108.00 | 106.16 | 107.93 | 188,861 | +1.43(+1.34%) |
Feb 24, 2016 | 104.59 | 106.67 | 103.30 | 106.50 | 262,436 | +0.87(+0.82%) |
Feb 23, 2016 | 105.38 | 106.16 | 104.83 | 105.64 | 237,082 | -0.07(-0.06%) |
Feb 22, 2016 | 107.55 | 108.04 | 105.40 | 105.70 | 262,360 | -0.86(-0.81%) |
Feb 19, 2016 | 103.93 | 107.02 | 103.93 | 106.56 | 260,735 | +2.56(+2.46%) |
Feb 18, 2016 | 104.32 | 105.85 | 103.08 | 104.00 | 241,909 | -0.46(-0.44%) |
Feb 17, 2016 | 104.08 | 105.09 | 102.96 | 104.46 | 354,924 | +1.07(+1.03%) |
Feb 16, 2016 | 101.66 | 104.28 | 100.94 | 103.39 | 261,284 | +3.08(+3.07%) |
Feb 12, 2016 | 98.88 | 100.31 | 100.31 | 100.31 | 257,830 | +2.55(+2.60%) |
Feb 11, 2016 | 96.85 | 98.35 | 96.36 | 97.77 | 288,541 | -0.60(-0.61%) |
Feb 10, 2016 | 97.78 | 100.01 | 97.19 | 98.37 | 228,721 | +1.27(+1.31%) |
Feb 09, 2016 | 96.39 | 98.41 | 96.27 | 97.10 | 282,583 | -0.51(-0.52%) |
Feb 08, 2016 | 96.30 | 98.08 | 95.83 | 97.61 | 425,790 | +0.17(+0.17%) |
Feb 05, 2016 | 99.33 | 99.33 | 96.27 | 97.44 | 325,765 | -2.54(-2.54%) |
Feb 04, 2016 | 99.93 | 100.41 | 98.46 | 99.99 | 268,255 | +0.08(+0.08%) |
Feb 03, 2016 | 102.75 | 103.01 | 98.33 | 99.91 | 259,675 | -1.82(-1.79%) |
Feb 02, 2016 | 103.02 | 103.64 | 101.07 | 101.73 | 201,965 | -2.15(-2.07%) |