Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 102.59 | 103.62 | 101.73 | 103.27 | 557,471 | +0.60(+0.59%) |
Apr 28, 2016 | 101.07 | 103.53 | 99.88 | 102.66 | 495,234 | +0.52(+0.51%) |
Apr 27, 2016 | 101.84 | 102.65 | 100.82 | 102.14 | 828,250 | -4.50(-4.22%) |
Apr 26, 2016 | 107.60 | 108.47 | 106.34 | 106.64 | 491,960 | -1.14(-1.06%) |
Apr 25, 2016 | 107.35 | 107.81 | 106.89 | 107.78 | 256,226 | -0.03(-0.03%) |
Apr 22, 2016 | 106.38 | 107.82 | 106.37 | 107.81 | 231,688 | +1.52(+1.43%) |
Apr 21, 2016 | 108.67 | 109.28 | 106.03 | 106.29 | 275,315 | -2.82(-2.59%) |
Apr 20, 2016 | 109.20 | 109.87 | 108.07 | 109.11 | 163,501 | -0.02(-0.02%) |
Apr 19, 2016 | 109.38 | 109.92 | 109.03 | 109.13 | 200,696 | +0.06(+0.05%) |
Apr 18, 2016 | 108.97 | 109.21 | 108.19 | 109.08 | 206,736 | +0.25(+0.23%) |
Apr 15, 2016 | 108.56 | 109.49 | 108.56 | 108.83 | 329,661 | +0.26(+0.24%) |
Apr 14, 2016 | 109.52 | 109.82 | 108.50 | 108.56 | 240,850 | -1.17(-1.07%) |
Apr 13, 2016 | 109.39 | 109.84 | 108.72 | 109.74 | 246,351 | +0.81(+0.74%) |
Apr 12, 2016 | 107.99 | 109.17 | 107.84 | 108.93 | 259,626 | +1.12(+1.04%) |
Apr 11, 2016 | 108.77 | 109.29 | 107.69 | 107.81 | 250,454 | -1.00(-0.92%) |
Apr 08, 2016 | 109.25 | 109.66 | 108.34 | 108.82 | 215,950 | +0.21(+0.20%) |
Apr 07, 2016 | 108.95 | 109.31 | 108.22 | 108.60 | 259,979 | -0.69(-0.63%) |
Apr 06, 2016 | 110.01 | 110.27 | 108.92 | 109.29 | 288,098 | -0.80(-0.73%) |
Apr 05, 2016 | 110.98 | 111.59 | 110.04 | 110.09 | 400,909 | -1.35(-1.21%) |
Apr 04, 2016 | 112.61 | 113.02 | 111.25 | 111.44 | 314,245 | -0.78(-0.70%) |
Apr 01, 2016 | 110.80 | 112.45 | 110.58 | 112.22 | 224,132 | +0.65(+0.58%) |
Mar 31, 2016 | 111.89 | 112.06 | 110.81 | 111.57 | 661,500 | -0.15(-0.13%) |
Mar 30, 2016 | 111.46 | 112.28 | 111.12 | 111.72 | 250,893 | +0.85(+0.76%) |
Mar 29, 2016 | 110.06 | 111.06 | 110.06 | 110.87 | 421,332 | +0.64(+0.58%) |
Mar 28, 2016 | 108.55 | 110.34 | 108.55 | 110.23 | 353,062 | +2.22(+2.05%) |
Mar 24, 2016 | 108.57 | 108.02 | 108.02 | 108.02 | 264,207 | -1.13(-1.03%) |
Mar 23, 2016 | 108.69 | 109.52 | 108.23 | 109.14 | 186,623 | +0.24(+0.22%) |
Mar 22, 2016 | 108.17 | 109.75 | 107.00 | 108.90 | 241,671 | +0.73(+0.68%) |
Mar 21, 2016 | 107.08 | 108.59 | 106.92 | 108.17 | 226,058 | +0.83(+0.77%) |
Mar 18, 2016 | 106.52 | 108.01 | 106.52 | 107.34 | 659,092 | +0.45(+0.42%) |
Mar 17, 2016 | 106.43 | 107.68 | 105.72 | 106.89 | 294,040 | +0.56(+0.53%) |
Mar 16, 2016 | 105.58 | 106.75 | 105.42 | 106.33 | 213,767 | +0.49(+0.47%) |
Mar 15, 2016 | 106.07 | 106.32 | 105.31 | 105.84 | 329,833 | -0.34(-0.32%) |
Mar 14, 2016 | 105.85 | 106.50 | 105.49 | 106.18 | 216,280 | +0.12(+0.11%) |
Mar 11, 2016 | 106.27 | 106.27 | 105.41 | 106.06 | 140,612 | +0.73(+0.70%) |
Mar 10, 2016 | 105.46 | 106.03 | 104.28 | 105.33 | 230,134 | +0.20(+0.19%) |
Mar 09, 2016 | 105.20 | 105.35 | 104.57 | 105.13 | 310,180 | +0.10(+0.10%) |
Mar 08, 2016 | 105.30 | 105.62 | 104.82 | 105.03 | 361,482 | -0.70(-0.67%) |
Mar 07, 2016 | 105.94 | 106.64 | 105.13 | 105.73 | 409,202 | -0.69(-0.65%) |
Mar 04, 2016 | 107.12 | 107.22 | 106.25 | 106.42 | 459,459 | -0.43(-0.40%) |
Mar 03, 2016 | 106.48 | 107.13 | 106.41 | 106.85 | 212,735 | +0.13(+0.12%) |
Mar 02, 2016 | 106.45 | 107.39 | 106.02 | 106.72 | 310,651 | +0.14(+0.13%) |
Mar 01, 2016 | 105.44 | 106.68 | 105.26 | 106.58 | 400,920 | +1.47(+1.40%) |
Feb 29, 2016 | 106.05 | 106.39 | 105.08 | 105.11 | 361,270 | -1.09(-1.02%) |
Feb 26, 2016 | 107.94 | 108.41 | 105.96 | 106.20 | 230,095 | -1.42(-1.32%) |
Feb 25, 2016 | 106.85 | 107.67 | 106.83 | 107.62 | 196,729 | +0.66(+0.62%) |
Feb 24, 2016 | 106.07 | 107.24 | 105.28 | 106.96 | 186,174 | +0.44(+0.41%) |
Feb 23, 2016 | 107.24 | 107.65 | 106.19 | 106.52 | 244,507 | -0.84(-0.78%) |
Feb 22, 2016 | 108.13 | 108.17 | 107.15 | 107.36 | 311,439 | +0.39(+0.36%) |
Feb 19, 2016 | 106.02 | 107.36 | 105.98 | 106.97 | 293,408 | +0.81(+0.76%) |
Feb 18, 2016 | 105.55 | 106.25 | 104.87 | 106.16 | 210,665 | +0.76(+0.72%) |
Feb 17, 2016 | 105.57 | 106.15 | 104.57 | 105.40 | 479,293 | +0.26(+0.25%) |
Feb 16, 2016 | 105.87 | 106.20 | 104.67 | 105.14 | 317,956 | +0.20(+0.19%) |
Feb 12, 2016 | 104.12 | 104.94 | 104.94 | 104.94 | 334,502 | +1.73(+1.67%) |
Feb 11, 2016 | 104.03 | 104.47 | 103.12 | 103.21 | 410,126 | -1.91(-1.82%) |
Feb 10, 2016 | 105.53 | 106.85 | 105.04 | 105.12 | 356,955 | +0.06(+0.05%) |
Feb 09, 2016 | 103.94 | 105.58 | 103.08 | 105.06 | 394,052 | +0.51(+0.49%) |
Feb 08, 2016 | 101.17 | 105.19 | 101.03 | 104.55 | 815,858 | +2.37(+2.32%) |
Feb 05, 2016 | 101.75 | 102.63 | 101.03 | 102.19 | 576,983 | +0.44(+0.43%) |
Feb 04, 2016 | 102.92 | 103.43 | 100.81 | 101.75 | 686,836 | -1.57(-1.52%) |
Feb 03, 2016 | 104.74 | 106.00 | 100.91 | 103.32 | 726,591 | -0.83(-0.79%) |
Feb 02, 2016 | 105.87 | 106.36 | 104.05 | 104.14 | 534,700 | -2.68(-2.51%) |