Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 114.42 | 114.48 | 112.84 | 113.52 | 224,924 | -1.75(-1.52%) |
Apr 28, 2016 | 115.41 | 116.66 | 114.94 | 115.27 | 191,721 | -0.82(-0.71%) |
Apr 27, 2016 | 116.32 | 116.56 | 115.58 | 116.09 | 117,979 | -0.06(-0.05%) |
Apr 26, 2016 | 116.94 | 117.00 | 115.78 | 116.15 | 211,716 | -0.61(-0.52%) |
Apr 25, 2016 | 116.86 | 117.11 | 116.41 | 116.76 | 173,676 | -0.55(-0.47%) |
Apr 22, 2016 | 116.96 | 117.48 | 116.43 | 117.31 | 153,775 | +0.45(+0.38%) |
Apr 21, 2016 | 116.16 | 117.09 | 115.99 | 116.86 | 216,971 | +0.72(+0.62%) |
Apr 20, 2016 | 115.67 | 116.69 | 115.53 | 116.14 | 221,168 | +0.70(+0.61%) |
Apr 19, 2016 | 115.37 | 116.24 | 114.90 | 115.44 | 320,321 | +0.14(+0.12%) |
Apr 18, 2016 | 113.88 | 115.43 | 113.68 | 115.29 | 209,376 | +1.11(+0.97%) |
Apr 15, 2016 | 114.48 | 114.48 | 113.38 | 114.19 | 155,802 | -0.11(-0.09%) |
Apr 14, 2016 | 114.08 | 114.62 | 113.80 | 114.29 | 172,163 | +0.25(+0.22%) |
Apr 13, 2016 | 113.54 | 114.25 | 112.92 | 114.04 | 184,606 | +1.16(+1.03%) |
Apr 12, 2016 | 112.02 | 113.10 | 111.84 | 112.88 | 172,489 | +0.88(+0.78%) |
Apr 11, 2016 | 112.98 | 113.19 | 111.73 | 112.00 | 240,730 | -0.79(-0.70%) |
Apr 08, 2016 | 114.01 | 114.04 | 112.31 | 112.79 | 365,021 | -0.55(-0.48%) |
Apr 07, 2016 | 113.97 | 114.50 | 112.73 | 113.34 | 313,228 | -1.16(-1.01%) |
Apr 06, 2016 | 111.49 | 114.58 | 111.32 | 114.50 | 292,184 | +3.13(+2.81%) |
Apr 05, 2016 | 111.56 | 112.32 | 111.18 | 111.37 | 291,127 | -1.32(-1.17%) |
Apr 04, 2016 | 111.81 | 113.21 | 111.67 | 112.69 | 201,728 | +1.06(+0.95%) |
Apr 01, 2016 | 109.78 | 111.85 | 109.44 | 111.63 | 258,210 | +1.47(+1.34%) |
Mar 31, 2016 | 110.08 | 111.00 | 110.05 | 110.16 | 366,818 | -0.06(-0.06%) |
Mar 30, 2016 | 110.58 | 111.14 | 109.97 | 110.22 | 261,358 | +0.06(+0.06%) |
Mar 29, 2016 | 108.59 | 110.24 | 108.10 | 110.16 | 337,990 | +1.39(+1.28%) |
Mar 28, 2016 | 109.34 | 109.55 | 108.48 | 108.76 | 285,612 | -0.26(-0.24%) |
Mar 24, 2016 | 108.56 | 109.02 | 109.02 | 109.02 | 183,233 | -0.12(-0.11%) |
Mar 23, 2016 | 110.01 | 110.27 | 109.03 | 109.14 | 211,138 | -0.99(-0.90%) |
Mar 22, 2016 | 108.46 | 110.39 | 108.46 | 110.13 | 343,188 | +1.23(+1.13%) |
Mar 21, 2016 | 108.23 | 109.09 | 108.10 | 108.90 | 268,540 | +0.60(+0.56%) |
Mar 18, 2016 | 107.03 | 108.56 | 106.78 | 108.29 | 298,685 | +1.48(+1.38%) |
Mar 17, 2016 | 107.94 | 107.94 | 105.64 | 106.81 | 573,400 | -1.18(-1.10%) |
Mar 16, 2016 | 108.19 | 108.72 | 107.17 | 108.00 | 301,448 | -0.30(-0.28%) |
Mar 15, 2016 | 109.59 | 109.63 | 107.99 | 108.30 | 269,286 | -2.11(-1.91%) |
Mar 14, 2016 | 110.38 | 110.74 | 110.06 | 110.41 | 135,420 | -0.39(-0.35%) |
Mar 11, 2016 | 109.28 | 110.81 | 109.20 | 110.80 | 233,637 | +2.35(+2.17%) |
Mar 10, 2016 | 109.00 | 109.88 | 107.63 | 108.45 | 271,342 | -0.05(-0.05%) |
Mar 09, 2016 | 109.05 | 109.06 | 107.89 | 108.51 | 209,445 | +0.04(+0.03%) |
Mar 08, 2016 | 109.68 | 109.92 | 108.33 | 108.47 | 295,722 | -1.58(-1.43%) |
Mar 07, 2016 | 108.41 | 110.50 | 108.34 | 110.05 | 255,519 | +1.01(+0.92%) |
Mar 04, 2016 | 109.15 | 109.81 | 108.56 | 109.04 | 282,593 | -0.16(-0.15%) |
Mar 03, 2016 | 109.16 | 109.41 | 108.27 | 109.20 | 185,936 | -0.23(-0.21%) |
Mar 02, 2016 | 108.81 | 109.45 | 108.75 | 109.43 | 171,902 | +0.37(+0.34%) |
Mar 01, 2016 | 107.23 | 109.08 | 106.64 | 109.06 | 200,124 | +2.31(+2.16%) |
Feb 29, 2016 | 108.22 | 108.37 | 106.75 | 106.75 | 245,781 | -1.70(-1.57%) |
Feb 26, 2016 | 108.76 | 109.33 | 108.31 | 108.45 | 192,379 | -0.03(-0.02%) |
Feb 25, 2016 | 107.56 | 108.48 | 107.24 | 108.48 | 176,138 | +1.28(+1.20%) |
Feb 24, 2016 | 105.87 | 107.30 | 104.90 | 107.20 | 214,716 | +0.45(+0.43%) |
Feb 23, 2016 | 107.35 | 107.92 | 106.71 | 106.74 | 175,991 | -0.96(-0.89%) |
Feb 22, 2016 | 107.13 | 107.74 | 106.99 | 107.70 | 187,316 | +1.39(+1.31%) |
Feb 19, 2016 | 105.73 | 106.50 | 105.32 | 106.31 | 157,577 | +0.15(+0.14%) |
Feb 18, 2016 | 107.30 | 107.53 | 105.94 | 106.16 | 270,941 | -0.95(-0.89%) |
Feb 17, 2016 | 106.22 | 107.15 | 105.61 | 107.12 | 304,348 | +1.66(+1.57%) |
Feb 16, 2016 | 104.46 | 105.46 | 104.20 | 105.46 | 287,831 | +2.11(+2.04%) |
Feb 12, 2016 | 102.50 | 103.35 | 103.35 | 103.35 | 418,422 | +1.40(+1.37%) |
Feb 11, 2016 | 101.75 | 102.64 | 101.15 | 101.95 | 607,033 | -1.64(-1.58%) |
Feb 10, 2016 | 103.44 | 105.36 | 103.44 | 103.59 | 373,124 | +0.91(+0.88%) |
Feb 09, 2016 | 100.79 | 103.77 | 100.64 | 102.68 | 432,825 | +0.69(+0.67%) |
Feb 08, 2016 | 102.50 | 102.76 | 100.74 | 102.00 | 554,548 | -1.87(-1.80%) |
Feb 05, 2016 | 105.73 | 106.02 | 103.22 | 103.87 | 317,663 | -2.29(-2.16%) |
Feb 04, 2016 | 106.05 | 107.36 | 105.27 | 106.16 | 355,363 | -0.32(-0.30%) |
Feb 03, 2016 | 106.50 | 106.77 | 104.06 | 106.47 | 549,528 | +0.51(+0.48%) |
Feb 02, 2016 | 106.64 | 107.09 | 105.65 | 105.97 | 310,201 | -1.65(-1.53%) |