Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 109.85 | 111.16 | 108.28 | 109.64 | 430,684 | -0.34(-0.31%) |
Apr 28, 2016 | 112.09 | 112.41 | 109.89 | 109.98 | 437,670 | -2.84(-2.52%) |
Apr 27, 2016 | 111.75 | 113.13 | 111.04 | 112.82 | 355,834 | +1.01(+0.90%) |
Apr 26, 2016 | 109.47 | 112.13 | 108.87 | 111.81 | 669,202 | +3.07(+2.82%) |
Apr 25, 2016 | 108.85 | 109.06 | 106.70 | 108.74 | 532,146 | -0.08(-0.07%) |
Apr 22, 2016 | 108.13 | 108.97 | 106.94 | 108.82 | 316,501 | +0.63(+0.58%) |
Apr 21, 2016 | 107.61 | 109.17 | 107.00 | 108.19 | 455,918 | +0.31(+0.29%) |
Apr 20, 2016 | 107.16 | 109.00 | 106.61 | 107.88 | 390,627 | +0.71(+0.66%) |
Apr 19, 2016 | 107.82 | 108.26 | 106.70 | 107.17 | 218,817 | -0.16(-0.15%) |
Apr 18, 2016 | 107.00 | 108.66 | 106.86 | 107.33 | 285,509 | -0.29(-0.27%) |
Apr 15, 2016 | 107.33 | 107.90 | 106.25 | 107.62 | 168,280 | +0.14(+0.13%) |
Apr 14, 2016 | 108.18 | 108.62 | 105.60 | 107.48 | 266,475 | -0.43(-0.40%) |
Apr 13, 2016 | 104.04 | 108.35 | 103.50 | 107.91 | 449,269 | +4.50(+4.35%) |
Apr 12, 2016 | 103.26 | 104.40 | 102.87 | 103.41 | 172,787 | +0.02(+0.02%) |
Apr 11, 2016 | 104.82 | 105.50 | 102.96 | 103.39 | 223,731 | -0.83(-0.80%) |
Apr 08, 2016 | 104.97 | 105.38 | 103.22 | 104.22 | 267,937 | +0.09(+0.09%) |
Apr 07, 2016 | 104.61 | 105.78 | 103.67 | 104.13 | 223,881 | -1.31(-1.24%) |
Apr 06, 2016 | 104.95 | 105.70 | 103.80 | 105.44 | 326,504 | +0.82(+0.78%) |
Apr 05, 2016 | 105.08 | 106.38 | 104.25 | 104.62 | 334,959 | -1.46(-1.38%) |
Apr 04, 2016 | 108.01 | 108.38 | 105.80 | 106.08 | 478,521 | -2.30(-2.12%) |
Apr 01, 2016 | 106.09 | 108.40 | 105.77 | 108.38 | 428,162 | +1.61(+1.51%) |
Mar 31, 2016 | 105.75 | 106.98 | 105.12 | 106.77 | 558,547 | +0.74(+0.70%) |
Mar 30, 2016 | 106.27 | 107.38 | 105.45 | 106.03 | 399,063 | +0.48(+0.45%) |
Mar 29, 2016 | 102.82 | 105.79 | 102.00 | 105.55 | 329,140 | +2.10(+2.03%) |
Mar 28, 2016 | 102.94 | 103.59 | 101.45 | 103.45 | 288,741 | +0.32(+0.31%) |
Mar 24, 2016 | 102.01 | 103.13 | 103.13 | 103.13 | 298,100 | +0.37(+0.36%) |
Mar 23, 2016 | 104.48 | 107.00 | 102.76 | 102.76 | 382,650 | -2.13(-2.03%) |
Mar 22, 2016 | 102.15 | 105.05 | 100.94 | 104.89 | 468,746 | +1.98(+1.92%) |
Mar 21, 2016 | 102.28 | 102.98 | 101.26 | 102.91 | 382,908 | +0.07(+0.07%) |
Mar 18, 2016 | 102.83 | 103.91 | 101.92 | 102.84 | 505,953 | +0.39(+0.38%) |
Mar 17, 2016 | 102.03 | 103.51 | 100.90 | 102.45 | 378,536 | +0.12(+0.12%) |
Mar 16, 2016 | 100.94 | 102.61 | 99.54 | 102.33 | 265,677 | +1.84(+1.83%) |
Mar 15, 2016 | 100.91 | 101.29 | 100.00 | 100.49 | 364,506 | -1.26(-1.24%) |
Mar 14, 2016 | 102.56 | 102.64 | 100.48 | 101.75 | 354,036 | -1.19(-1.16%) |
Mar 11, 2016 | 101.93 | 103.36 | 101.93 | 102.94 | 231,092 | +1.75(+1.73%) |
Mar 10, 2016 | 101.30 | 101.30 | 100.46 | 101.19 | 368,741 | -0.09(-0.09%) |
Mar 09, 2016 | 101.08 | 102.51 | 100.00 | 101.28 | 439,715 | +0.26(+0.26%) |
Mar 08, 2016 | 101.16 | 101.96 | 100.00 | 101.02 | 465,178 | -0.93(-0.91%) |
Mar 07, 2016 | 100.76 | 102.07 | 100.12 | 101.95 | 459,328 | +0.84(+0.83%) |
Mar 04, 2016 | 98.59 | 100.86 | 97.51 | 101.11 | 575,584 | +2.77(+2.82%) |
Mar 03, 2016 | 97.76 | 99.18 | 97.39 | 98.34 | 462,654 | -0.36(-0.36%) |
Mar 02, 2016 | 95.26 | 99.61 | 93.06 | 98.70 | 1,252,272 | +3.82(+4.03%) |
Mar 01, 2016 | 93.60 | 94.98 | 91.92 | 94.88 | 673,914 | +2.28(+2.46%) |
Feb 29, 2016 | 90.50 | 93.38 | 89.03 | 92.60 | 616,069 | +2.04(+2.25%) |
Feb 26, 2016 | 90.93 | 91.35 | 89.86 | 90.56 | 757,671 | -0.26(-0.29%) |
Feb 25, 2016 | 89.05 | 91.34 | 88.24 | 90.82 | 533,591 | +1.90(+2.14%) |
Feb 24, 2016 | 85.67 | 89.25 | 84.46 | 88.92 | 743,502 | +2.56(+2.96%) |
Feb 23, 2016 | 88.26 | 89.32 | 85.85 | 86.36 | 246,769 | -2.20(-2.48%) |
Feb 22, 2016 | 88.67 | 90.20 | 87.97 | 88.56 | 370,419 | +1.31(+1.50%) |
Feb 19, 2016 | 83.96 | 87.41 | 83.81 | 87.25 | 354,143 | +2.52(+2.97%) |
Feb 18, 2016 | 86.66 | 87.15 | 84.05 | 84.73 | 372,549 | -1.84(-2.13%) |
Feb 17, 2016 | 85.83 | 86.88 | 85.51 | 86.57 | 382,484 | +1.65(+1.94%) |
Feb 16, 2016 | 83.77 | 85.31 | 83.07 | 84.92 | 273,431 | +2.37(+2.87%) |
Feb 12, 2016 | 81.24 | 82.55 | 82.55 | 82.55 | 486,800 | +1.93(+2.39%) |
Feb 11, 2016 | 80.47 | 82.38 | 79.11 | 80.62 | 486,167 | -1.93(-2.34%) |
Feb 10, 2016 | 83.34 | 85.02 | 82.30 | 82.55 | 319,516 | -0.79(-0.95%) |
Feb 09, 2016 | 80.29 | 84.38 | 80.29 | 83.34 | 608,613 | +1.83(+2.25%) |
Feb 08, 2016 | 82.98 | 82.98 | 80.60 | 81.51 | 689,093 | -2.87(-3.40%) |
Feb 05, 2016 | 87.18 | 87.66 | 84.24 | 84.38 | 416,437 | -3.16(-3.61%) |
Feb 04, 2016 | 87.28 | 88.80 | 85.90 | 87.54 | 321,650 | +0.12(+0.14%) |
Feb 03, 2016 | 88.73 | 89.01 | 85.99 | 87.42 | 308,986 | -0.85(-0.96%) |
Feb 02, 2016 | 89.51 | 90.00 | 87.80 | 88.27 | 628,993 | -1.98(-2.19%) |