Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 108.50 | 109.25 | 108.28 | 108.60 | 13,264 | +1.95(+1.83%) |
Apr 28, 2016 | 106.17 | 107.74 | 106.17 | 106.65 | 16,690 | -0.33(-0.31%) |
Apr 27, 2016 | 106.26 | 107.16 | 106.00 | 106.98 | 181,711 | -0.25(-0.23%) |
Apr 26, 2016 | 107.85 | 107.95 | 107.23 | 107.23 | 11,959 | +0.74(+0.69%) |
Apr 25, 2016 | 106.69 | 107.23 | 106.48 | 106.49 | 27,548 | +2.83(+2.73%) |
Apr 22, 2016 | 103.45 | 103.66 | 102.55 | 103.66 | 28,778 | -0.32(-0.31%) |
Apr 21, 2016 | 104.42 | 105.16 | 103.50 | 103.98 | 168,279 | -2.82(-2.64%) |
Apr 20, 2016 | 106.64 | 108.90 | 106.32 | 106.80 | 98,337 | -2.10(-1.93%) |
Apr 19, 2016 | 108.44 | 108.90 | 108.18 | 108.90 | 10,542 | +0.46(+0.42%) |
Apr 18, 2016 | 107.47 | 108.77 | 107.47 | 108.44 | 23,930 | +2.18(+2.05%) |
Apr 15, 2016 | 105.74 | 106.51 | 105.74 | 106.26 | 28,615 | +0.27(+0.25%) |
Apr 14, 2016 | 105.85 | 106.21 | 105.53 | 105.99 | 27,922 | -0.82(-0.76%) |
Apr 13, 2016 | 107.73 | 107.75 | 106.02 | 106.81 | 19,302 | -1.43(-1.33%) |
Apr 12, 2016 | 107.67 | 108.28 | 107.36 | 108.24 | 14,737 | -0.03(-0.03%) |
Apr 11, 2016 | 109.03 | 109.44 | 108.27 | 108.27 | 14,691 | +0.11(+0.10%) |
Apr 08, 2016 | 108.27 | 108.70 | 108.01 | 108.16 | 12,991 | +0.01(+0.01%) |
Apr 07, 2016 | 108.24 | 108.71 | 107.54 | 108.15 | 10,645 | -0.60(-0.55%) |
Apr 06, 2016 | 107.94 | 108.97 | 107.75 | 108.75 | 19,461 | +0.04(+0.04%) |
Apr 05, 2016 | 108.96 | 109.80 | 108.14 | 108.71 | 18,151 | -1.55(-1.41%) |
Apr 04, 2016 | 110.46 | 110.46 | 109.31 | 110.26 | 11,973 | +1.54(+1.42%) |
Apr 01, 2016 | 108.13 | 109.68 | 107.89 | 108.72 | 19,240 | -2.33(-2.10%) |
Mar 31, 2016 | 111.14 | 111.68 | 110.67 | 111.05 | 18,805 | +0.00(+0.00%) |
Mar 30, 2016 | 110.90 | 111.48 | 110.24 | 111.05 | 24,193 | -0.06(-0.05%) |
Mar 29, 2016 | 109.01 | 111.11 | 108.65 | 111.11 | 16,636 | +3.45(+3.20%) |
Mar 28, 2016 | 107.31 | 108.10 | 107.16 | 107.66 | 16,929 | +0.38(+0.35%) |
Mar 24, 2016 | 107.28 | 107.28 | 107.28 | 0 | +0.23(+0.21%) | |
Mar 23, 2016 | 107.07 | 107.78 | 106.72 | 107.05 | 13,733 | -0.01(-0.01%) |
Mar 22, 2016 | 107.41 | 108.18 | 107.06 | 107.06 | 28,303 | -2.49(-2.27%) |
Mar 21, 2016 | 109.38 | 109.78 | 108.73 | 109.55 | 29,392 | -0.79(-0.72%) |
Mar 18, 2016 | 110.42 | 110.91 | 109.64 | 110.34 | 12,342 | -0.56(-0.50%) |
Mar 17, 2016 | 109.17 | 111.63 | 109.17 | 110.90 | 21,255 | +2.90(+2.69%) |
Mar 16, 2016 | 106.00 | 108.28 | 105.87 | 108.00 | 22,821 | +1.99(+1.88%) |
Mar 15, 2016 | 106.51 | 106.78 | 106.00 | 106.01 | 9,728 | -0.90(-0.84%) |
Mar 14, 2016 | 107.80 | 107.80 | 106.91 | 106.91 | 31,745 | -1.44(-1.33%) |
Mar 11, 2016 | 107.36 | 108.59 | 107.08 | 108.35 | 21,225 | +3.10(+2.95%) |
Mar 10, 2016 | 105.28 | 106.32 | 104.00 | 105.25 | 24,381 | +0.33(+0.31%) |
Mar 09, 2016 | 104.93 | 105.59 | 104.73 | 104.92 | 13,422 | +0.74(+0.71%) |
Mar 08, 2016 | 103.04 | 104.93 | 103.04 | 104.18 | 19,965 | -0.32(-0.31%) |
Mar 07, 2016 | 104.31 | 104.82 | 103.51 | 104.50 | 23,308 | -0.17(-0.16%) |
Mar 04, 2016 | 104.53 | 105.07 | 104.03 | 104.67 | 12,609 | -0.16(-0.16%) |
Mar 03, 2016 | 103.35 | 105.94 | 103.35 | 104.83 | 39,146 | -1.17(-1.10%) |
Mar 02, 2016 | 105.61 | 106.00 | 105.26 | 106.00 | 16,441 | -0.39(-0.37%) |
Mar 01, 2016 | 105.96 | 107.00 | 105.82 | 106.39 | 37,610 | +3.34(+3.24%) |
Feb 29, 2016 | 103.44 | 104.26 | 103.05 | 103.05 | 17,634 | -1.11(-1.07%) |
Feb 26, 2016 | 105.48 | 105.48 | 103.99 | 104.16 | 22,058 | -2.47(-2.32%) |
Feb 25, 2016 | 104.59 | 106.63 | 104.52 | 106.63 | 10,803 | +2.27(+2.18%) |
Feb 24, 2016 | 103.63 | 105.36 | 103.29 | 104.36 | 189,332 | -0.11(-0.11%) |
Feb 23, 2016 | 105.31 | 105.69 | 104.47 | 104.47 | 259,555 | -0.81(-0.77%) |
Feb 22, 2016 | 105.52 | 106.02 | 104.94 | 105.28 | 175,852 | -2.09(-1.95%) |
Feb 19, 2016 | 106.27 | 107.40 | 106.07 | 107.37 | 313,319 | +1.13(+1.06%) |
Feb 18, 2016 | 106.51 | 107.44 | 106.24 | 106.24 | 334,403 | -0.51(-0.48%) |
Feb 17, 2016 | 106.26 | 107.36 | 106.08 | 106.75 | 13,602 | +0.81(+0.77%) |
Feb 16, 2016 | 105.73 | 106.30 | 104.96 | 105.94 | 13,059 | +3.45(+3.37%) |
Feb 12, 2016 | 102.48 | 102.48 | 102.48 | 0 | -2.07(-1.98%) | |
Feb 11, 2016 | 102.89 | 104.99 | 102.40 | 104.55 | 20,172 | +3.64(+3.61%) |
Feb 10, 2016 | 101.78 | 102.31 | 100.90 | 100.91 | 22,564 | -0.57(-0.56%) |
Feb 09, 2016 | 100.40 | 103.40 | 100.40 | 101.48 | 13,956 | -0.48(-0.47%) |