Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.87 | 106.03 | 104.16 | 104.81 | 89,397 | -0.73(-0.69%) |
Apr 28, 2016 | 105.57 | 108.33 | 105.28 | 105.54 | 219,370 | -0.88(-0.83%) |
Apr 27, 2016 | 107.99 | 108.79 | 105.92 | 106.42 | 197,065 | -2.23(-2.06%) |
Apr 26, 2016 | 107.19 | 109.90 | 107.01 | 108.65 | 132,531 | +2.10(+1.97%) |
Apr 25, 2016 | 107.57 | 107.90 | 106.13 | 106.55 | 80,101 | -1.21(-1.12%) |
Apr 22, 2016 | 107.87 | 108.52 | 107.35 | 107.76 | 118,669 | +0.29(+0.27%) |
Apr 21, 2016 | 107.70 | 109.03 | 106.82 | 107.47 | 123,786 | +0.18(+0.17%) |
Apr 20, 2016 | 108.85 | 109.02 | 107.26 | 107.29 | 88,129 | -1.48(-1.36%) |
Apr 19, 2016 | 108.80 | 109.09 | 108.23 | 108.77 | 70,682 | +0.45(+0.41%) |
Apr 18, 2016 | 106.61 | 108.67 | 106.33 | 108.32 | 81,701 | +1.46(+1.37%) |
Apr 15, 2016 | 106.21 | 107.61 | 105.58 | 106.86 | 88,803 | +0.29(+0.27%) |
Apr 14, 2016 | 106.50 | 107.00 | 106.21 | 106.57 | 79,277 | -0.12(-0.11%) |
Apr 13, 2016 | 105.61 | 106.82 | 105.12 | 106.69 | 156,665 | +1.81(+1.72%) |
Apr 12, 2016 | 104.44 | 105.33 | 103.76 | 104.88 | 92,926 | +0.69(+0.66%) |
Apr 11, 2016 | 104.47 | 105.30 | 103.52 | 104.19 | 121,554 | +0.20(+0.20%) |
Apr 08, 2016 | 104.35 | 104.72 | 103.43 | 103.99 | 60,460 | +0.61(+0.59%) |
Apr 07, 2016 | 104.55 | 104.55 | 102.47 | 103.38 | 103,274 | -1.54(-1.47%) |
Apr 06, 2016 | 104.57 | 105.23 | 103.96 | 104.92 | 124,533 | +0.38(+0.36%) |
Apr 05, 2016 | 104.54 | 105.83 | 103.88 | 104.54 | 136,549 | -0.62(-0.59%) |
Apr 04, 2016 | 107.01 | 107.01 | 104.97 | 105.16 | 105,110 | -1.86(-1.74%) |
Apr 01, 2016 | 105.06 | 107.30 | 104.19 | 107.02 | 103,344 | +1.49(+1.41%) |
Mar 31, 2016 | 105.59 | 106.38 | 105.13 | 105.53 | 141,073 | -0.52(-0.49%) |
Mar 30, 2016 | 104.46 | 106.61 | 101.25 | 106.05 | 177,492 | -3.05(-2.79%) |
Mar 29, 2016 | 106.82 | 109.10 | 106.25 | 109.10 | 132,154 | +2.69(+2.53%) |
Mar 28, 2016 | 107.78 | 107.78 | 105.42 | 106.41 | 117,378 | -1.27(-1.18%) |
Mar 24, 2016 | 106.46 | 107.68 | 107.68 | 107.68 | 116,431 | +1.55(+1.46%) |
Mar 23, 2016 | 108.96 | 109.79 | 105.86 | 106.13 | 173,851 | -3.01(-2.76%) |
Mar 22, 2016 | 107.01 | 109.92 | 106.45 | 109.14 | 145,513 | +1.43(+1.33%) |
Mar 21, 2016 | 106.88 | 108.27 | 105.78 | 107.70 | 167,015 | +0.98(+0.91%) |
Mar 18, 2016 | 107.08 | 107.61 | 106.11 | 106.73 | 113,191 | +0.36(+0.34%) |
Mar 17, 2016 | 105.42 | 107.02 | 104.48 | 106.37 | 99,980 | +0.81(+0.77%) |
Mar 16, 2016 | 104.68 | 105.97 | 103.91 | 105.56 | 56,305 | +0.93(+0.89%) |
Mar 15, 2016 | 104.44 | 105.18 | 104.20 | 104.63 | 83,691 | +0.18(+0.18%) |
Mar 14, 2016 | 105.05 | 106.30 | 103.91 | 104.45 | 65,690 | -1.15(-1.09%) |
Mar 11, 2016 | 104.20 | 105.81 | 104.20 | 105.60 | 106,689 | +1.91(+1.85%) |
Mar 10, 2016 | 104.54 | 106.31 | 102.69 | 103.68 | 82,139 | -0.90(-0.86%) |
Mar 09, 2016 | 104.17 | 104.88 | 103.12 | 104.58 | 97,119 | +0.67(+0.65%) |
Mar 08, 2016 | 104.86 | 104.86 | 103.45 | 103.91 | 109,844 | -1.00(-0.95%) |
Mar 07, 2016 | 102.90 | 104.99 | 102.55 | 104.90 | 116,029 | +1.76(+1.71%) |
Mar 04, 2016 | 102.44 | 103.85 | 101.22 | 103.14 | 87,250 | +0.32(+0.31%) |
Mar 03, 2016 | 100.70 | 102.88 | 100.70 | 102.82 | 78,042 | +1.69(+1.67%) |
Mar 02, 2016 | 102.80 | 104.05 | 100.33 | 101.13 | 104,561 | -2.01(-1.95%) |
Mar 01, 2016 | 102.78 | 103.33 | 101.03 | 103.14 | 127,237 | +1.24(+1.21%) |
Feb 29, 2016 | 102.20 | 103.37 | 101.43 | 101.91 | 107,624 | -0.27(-0.27%) |
Feb 26, 2016 | 102.53 | 102.57 | 99.50 | 102.18 | 82,999 | +0.29(+0.28%) |
Feb 25, 2016 | 102.92 | 103.36 | 101.33 | 101.89 | 98,988 | -0.50(-0.49%) |
Feb 24, 2016 | 100.96 | 103.00 | 100.35 | 102.39 | 67,299 | +0.50(+0.49%) |
Feb 23, 2016 | 101.66 | 102.85 | 101.03 | 101.89 | 100,387 | +0.11(+0.11%) |
Feb 22, 2016 | 101.99 | 102.09 | 101.30 | 101.78 | 130,898 | +0.25(+0.25%) |
Feb 19, 2016 | 98.71 | 101.76 | 98.46 | 101.53 | 160,589 | +2.85(+2.89%) |
Feb 18, 2016 | 97.73 | 99.10 | 97.73 | 98.68 | 93,364 | +0.88(+0.90%) |
Feb 17, 2016 | 98.53 | 98.70 | 97.24 | 97.80 | 67,336 | -0.43(-0.43%) |
Feb 16, 2016 | 97.79 | 98.68 | 95.41 | 98.22 | 107,689 | +1.36(+1.41%) |
Feb 12, 2016 | 96.48 | 96.86 | 96.86 | 96.86 | 82,750 | +1.34(+1.41%) |
Feb 11, 2016 | 95.15 | 96.35 | 93.81 | 95.52 | 85,287 | -1.03(-1.07%) |
Feb 10, 2016 | 97.45 | 98.91 | 96.21 | 96.55 | 62,487 | -0.16(-0.17%) |
Feb 09, 2016 | 96.12 | 98.91 | 96.12 | 96.71 | 68,640 | -0.69(-0.70%) |
Feb 08, 2016 | 93.96 | 97.65 | 93.82 | 97.40 | 107,254 | +2.69(+2.84%) |
Feb 05, 2016 | 97.52 | 97.52 | 94.25 | 94.71 | 125,314 | -2.98(-3.05%) |
Feb 04, 2016 | 97.59 | 98.32 | 95.01 | 97.69 | 156,575 | +0.13(+0.13%) |
Feb 03, 2016 | 99.31 | 99.31 | 96.92 | 97.57 | 69,562 | -1.12(-1.14%) |
Feb 02, 2016 | 99.61 | 100.06 | 98.15 | 98.69 | 70,263 | -1.62(-1.62%) |