Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.34 | 103.39 | 102.04 | 102.77 | 120,505 | -0.27(-0.26%) |
Apr 28, 2016 | 104.53 | 105.13 | 102.81 | 103.03 | 24,157 | -1.29(-1.24%) |
Apr 27, 2016 | 103.64 | 104.33 | 103.25 | 104.33 | 29,287 | -0.38(-0.37%) |
Apr 26, 2016 | 105.23 | 105.32 | 104.45 | 104.71 | 48,552 | -0.20(-0.19%) |
Apr 25, 2016 | 104.81 | 105.01 | 104.62 | 104.92 | 13,115 | -0.26(-0.25%) |
Apr 22, 2016 | 105.46 | 105.71 | 104.58 | 105.17 | 18,187 | -1.58(-1.48%) |
Apr 21, 2016 | 106.90 | 107.17 | 106.62 | 106.76 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.40 | 107.25 | 106.16 | 106.80 | 17,183 | +0.44(+0.41%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.76 | 106.36 | 148,974 | -0.89(-0.83%) |
Apr 18, 2016 | 106.47 | 107.27 | 106.26 | 107.25 | 18,085 | +0.65(+0.61%) |
Apr 15, 2016 | 106.88 | 106.88 | 106.48 | 106.59 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.94 | 107.20 | 106.54 | 106.93 | 17,242 | -0.01(-0.01%) |
Apr 13, 2016 | 106.33 | 106.99 | 106.02 | 106.94 | 14,892 | +1.64(+1.56%) |
Apr 12, 2016 | 104.78 | 105.42 | 104.15 | 105.30 | 14,668 | +0.61(+0.58%) |
Apr 11, 2016 | 105.50 | 106.09 | 104.69 | 104.69 | 17,895 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.98 | 104.72 | 104.94 | 19,684 | -0.03(-0.03%) |
Apr 07, 2016 | 105.89 | 105.89 | 104.67 | 104.97 | 18,471 | -1.51(-1.41%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.05 | 106.48 | 16,733 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.78 | 105.13 | 105.13 | 38,300 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,197 | -0.81(-0.75%) |
Apr 01, 2016 | 105.59 | 107.10 | 105.36 | 107.10 | 342,819 | +0.89(+0.84%) |
Mar 31, 2016 | 106.30 | 106.67 | 105.98 | 106.21 | 42,210 | -0.06(-0.05%) |
Mar 30, 2016 | 106.29 | 106.89 | 106.08 | 106.27 | 31,183 | +0.56(+0.53%) |
Mar 29, 2016 | 103.76 | 105.80 | 103.66 | 105.71 | 34,448 | +1.84(+1.77%) |
Mar 28, 2016 | 104.36 | 104.36 | 103.75 | 103.87 | 13,203 | -0.24(-0.23%) |
Mar 24, 2016 | 103.41 | 104.11 | 104.11 | 104.11 | 13,336 | +0.27(+0.26%) |
Mar 23, 2016 | 104.39 | 104.39 | 103.77 | 103.84 | 10,199 | -0.74(-0.70%) |
Mar 22, 2016 | 103.83 | 104.86 | 103.83 | 104.58 | 57,188 | +0.09(+0.09%) |
Mar 21, 2016 | 103.87 | 104.48 | 103.80 | 104.48 | 22,910 | +0.40(+0.39%) |
Mar 18, 2016 | 104.39 | 104.39 | 103.67 | 104.08 | 41,040 | +0.15(+0.15%) |
Mar 17, 2016 | 103.24 | 104.18 | 103.24 | 103.93 | 33,124 | +0.40(+0.39%) |
Mar 16, 2016 | 102.37 | 103.72 | 102.07 | 103.52 | 25,192 | +1.13(+1.10%) |
Mar 15, 2016 | 101.99 | 102.59 | 101.76 | 102.40 | 18,482 | -0.01(-0.01%) |
Mar 14, 2016 | 101.94 | 102.55 | 101.94 | 102.40 | 17,606 | +0.10(+0.10%) |
Mar 11, 2016 | 101.45 | 102.30 | 101.37 | 102.30 | 27,151 | +1.88(+1.87%) |
Mar 10, 2016 | 101.25 | 101.61 | 99.32 | 100.42 | 29,232 | -0.08(-0.08%) |
Mar 09, 2016 | 100.24 | 100.63 | 99.95 | 100.50 | 14,289 | +0.76(+0.76%) |
Mar 08, 2016 | 100.12 | 100.76 | 99.70 | 99.74 | 43,322 | -0.88(-0.88%) |
Mar 07, 2016 | 100.93 | 101.21 | 100.01 | 100.62 | 50,384 | -0.76(-0.75%) |
Mar 04, 2016 | 101.47 | 101.99 | 100.95 | 101.38 | 92,080 | +0.23(+0.23%) |
Mar 03, 2016 | 101.20 | 101.20 | 100.46 | 101.15 | 15,643 | +0.01(+0.01%) |
Mar 02, 2016 | 100.76 | 101.14 | 100.43 | 101.14 | 12,905 | +0.23(+0.23%) |
Mar 01, 2016 | 98.69 | 100.91 | 98.69 | 100.91 | 28,047 | +2.83(+2.89%) |
Feb 29, 2016 | 98.44 | 99.34 | 98.04 | 98.08 | 20,718 | -0.41(-0.42%) |
Feb 26, 2016 | 99.15 | 99.24 | 98.27 | 98.49 | 30,525 | -0.13(-0.14%) |
Feb 25, 2016 | 97.78 | 98.62 | 96.89 | 98.62 | 16,592 | +1.21(+1.24%) |
Feb 24, 2016 | 95.58 | 97.44 | 94.84 | 97.42 | 41,446 | +0.84(+0.87%) |
Feb 23, 2016 | 97.80 | 97.80 | 96.52 | 96.58 | 31,706 | -1.64(-1.67%) |
Feb 22, 2016 | 97.58 | 98.36 | 97.58 | 98.21 | 34,015 | +1.54(+1.59%) |
Feb 19, 2016 | 95.89 | 96.81 | 95.89 | 96.67 | 280,977 | +0.47(+0.49%) |
Feb 18, 2016 | 97.20 | 97.25 | 96.09 | 96.20 | 29,371 | -0.50(-0.51%) |
Feb 17, 2016 | 95.10 | 96.90 | 95.04 | 96.70 | 31,645 | +2.44(+2.59%) |
Feb 16, 2016 | 93.45 | 94.30 | 93.09 | 94.26 | 25,144 | +2.00(+2.17%) |
Feb 12, 2016 | 91.94 | 92.26 | 92.26 | 92.26 | 32,077 | +1.30(+1.43%) |
Feb 11, 2016 | 90.03 | 91.57 | 89.72 | 90.96 | 80,755 | -0.03(-0.03%) |
Feb 10, 2016 | 91.56 | 92.51 | 90.95 | 90.99 | 78,785 | +0.59(+0.66%) |
Feb 09, 2016 | 89.71 | 91.88 | 89.63 | 90.39 | 191,520 | -0.49(-0.54%) |
Feb 08, 2016 | 91.06 | 91.13 | 89.32 | 90.88 | 72,442 | -1.71(-1.85%) |
Feb 05, 2016 | 95.99 | 95.99 | 92.52 | 92.59 | 120,422 | -4.19(-4.33%) |
Feb 04, 2016 | 96.07 | 97.15 | 95.69 | 96.78 | 121,435 | +0.49(+0.50%) |
Feb 03, 2016 | 97.48 | 97.48 | 95.00 | 96.30 | 248,290 | -0.51(-0.52%) |
Feb 02, 2016 | 98.60 | 98.60 | 96.50 | 96.81 | 24,041 | -2.22(-2.24%) |