Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.13 | 105.62 | 104.46 | 105.26 | 1,449,241 | -0.29(-0.28%) |
Apr 28, 2016 | 105.61 | 105.95 | 105.00 | 105.55 | 1,962,065 | -1.24(-1.16%) |
Apr 27, 2016 | 106.20 | 107.02 | 105.78 | 106.79 | 943,999 | +0.63(+0.59%) |
Apr 26, 2016 | 106.41 | 106.54 | 105.83 | 106.16 | 928,100 | +0.21(+0.20%) |
Apr 25, 2016 | 106.10 | 106.50 | 105.64 | 105.95 | 1,170,490 | -0.47(-0.44%) |
Apr 22, 2016 | 105.78 | 106.82 | 105.57 | 106.41 | 1,149,352 | +0.87(+0.82%) |
Apr 21, 2016 | 106.05 | 106.80 | 105.38 | 105.54 | 895,089 | -0.26(-0.24%) |
Apr 20, 2016 | 106.01 | 106.19 | 105.12 | 105.80 | 1,181,409 | -0.43(-0.41%) |
Apr 19, 2016 | 105.86 | 106.29 | 105.45 | 106.23 | 838,573 | +0.79(+0.75%) |
Apr 18, 2016 | 104.85 | 105.49 | 104.49 | 105.44 | 1,161,719 | +0.16(+0.15%) |
Apr 15, 2016 | 105.83 | 105.83 | 104.76 | 105.29 | 1,694,926 | -0.42(-0.40%) |
Apr 14, 2016 | 104.73 | 106.18 | 104.43 | 105.71 | 1,467,878 | +1.23(+1.17%) |
Apr 13, 2016 | 103.45 | 104.55 | 103.19 | 104.48 | 1,649,136 | +1.41(+1.37%) |
Apr 12, 2016 | 102.08 | 103.39 | 102.08 | 103.07 | 967,062 | +1.03(+1.00%) |
Apr 11, 2016 | 102.58 | 103.26 | 102.03 | 102.05 | 763,438 | -0.15(-0.14%) |
Apr 08, 2016 | 102.62 | 103.59 | 101.88 | 102.19 | 895,810 | +0.82(+0.81%) |
Apr 07, 2016 | 102.28 | 102.59 | 101.11 | 101.37 | 1,111,569 | -1.49(-1.45%) |
Apr 06, 2016 | 101.84 | 102.95 | 101.13 | 102.86 | 1,027,003 | +0.97(+0.95%) |
Apr 05, 2016 | 101.86 | 102.56 | 101.59 | 101.89 | 717,525 | -0.71(-0.70%) |
Apr 04, 2016 | 102.50 | 103.28 | 102.25 | 102.61 | 1,397,218 | -0.31(-0.30%) |
Apr 01, 2016 | 101.13 | 103.15 | 100.55 | 102.92 | 1,480,885 | +0.82(+0.81%) |
Mar 31, 2016 | 103.10 | 103.81 | 101.67 | 102.09 | 1,408,157 | -0.82(-0.80%) |
Mar 30, 2016 | 102.61 | 103.65 | 102.46 | 102.92 | 1,072,763 | +0.88(+0.86%) |
Mar 29, 2016 | 100.81 | 102.12 | 100.49 | 102.04 | 960,839 | +0.79(+0.78%) |
Mar 28, 2016 | 101.19 | 101.83 | 100.32 | 101.25 | 1,212,561 | +0.06(+0.06%) |
Mar 24, 2016 | 100.03 | 101.19 | 101.19 | 101.19 | 1,164,105 | +0.49(+0.48%) |
Mar 23, 2016 | 100.93 | 101.53 | 100.34 | 100.70 | 981,214 | -0.51(-0.51%) |
Mar 22, 2016 | 98.91 | 102.39 | 98.91 | 101.21 | 2,233,048 | +1.45(+1.45%) |
Mar 21, 2016 | 98.99 | 100.41 | 98.71 | 99.77 | 1,467,715 | +0.77(+0.78%) |
Mar 18, 2016 | 99.07 | 100.16 | 98.63 | 99.00 | 2,608,993 | +0.27(+0.28%) |
Mar 17, 2016 | 97.07 | 98.94 | 97.07 | 98.72 | 1,924,968 | +1.80(+1.86%) |
Mar 16, 2016 | 95.16 | 97.43 | 94.78 | 96.92 | 1,276,931 | +1.67(+1.75%) |
Mar 15, 2016 | 94.08 | 95.38 | 93.73 | 95.25 | 1,485,452 | +0.92(+0.98%) |
Mar 14, 2016 | 95.46 | 95.46 | 94.22 | 94.33 | 2,358,105 | -3.04(-3.12%) |
Mar 11, 2016 | 97.05 | 97.79 | 96.99 | 97.37 | 1,092,976 | +1.33(+1.38%) |
Mar 10, 2016 | 95.65 | 96.95 | 94.78 | 96.04 | 1,796,263 | +0.95(+1.00%) |
Mar 09, 2016 | 95.57 | 96.11 | 94.82 | 95.09 | 2,431,925 | -0.05(-0.06%) |
Mar 08, 2016 | 95.76 | 96.17 | 95.08 | 95.15 | 1,493,093 | -1.53(-1.59%) |
Mar 07, 2016 | 96.44 | 97.33 | 96.05 | 96.68 | 1,258,566 | -0.34(-0.35%) |
Mar 04, 2016 | 96.44 | 97.74 | 95.61 | 97.02 | 1,354,194 | +0.99(+1.04%) |
Mar 03, 2016 | 95.56 | 96.24 | 95.31 | 96.02 | 1,276,115 | +0.51(+0.54%) |
Mar 02, 2016 | 96.06 | 96.46 | 94.98 | 95.51 | 1,518,801 | -1.08(-1.11%) |
Mar 01, 2016 | 94.48 | 96.84 | 93.69 | 96.59 | 1,962,156 | +3.02(+3.23%) |
Feb 29, 2016 | 96.66 | 97.46 | 93.57 | 93.57 | 2,252,271 | -3.40(-3.51%) |
Feb 26, 2016 | 95.30 | 97.23 | 95.09 | 96.97 | 1,990,728 | +2.37(+2.51%) |
Feb 25, 2016 | 93.61 | 94.61 | 92.69 | 94.60 | 1,370,934 | +1.41(+1.52%) |
Feb 24, 2016 | 90.70 | 93.35 | 89.98 | 93.19 | 3,228,581 | +1.82(+1.99%) |
Feb 23, 2016 | 94.55 | 94.91 | 91.23 | 91.37 | 6,891,073 | -7.25(-7.36%) |
Feb 22, 2016 | 99.70 | 99.88 | 97.49 | 98.62 | 2,493,418 | +0.29(+0.30%) |
Feb 19, 2016 | 98.82 | 98.84 | 97.42 | 98.33 | 2,399,881 | -0.90(-0.91%) |
Feb 18, 2016 | 100.12 | 100.37 | 98.85 | 99.24 | 1,097,127 | -1.09(-1.09%) |
Feb 17, 2016 | 100.37 | 100.88 | 99.97 | 100.33 | 1,483,118 | +1.20(+1.21%) |
Feb 16, 2016 | 98.75 | 99.33 | 97.06 | 99.13 | 1,362,873 | +1.84(+1.89%) |
Feb 12, 2016 | 95.77 | 97.29 | 97.29 | 97.29 | 1,316,933 | +3.04(+3.22%) |
Feb 11, 2016 | 94.91 | 95.44 | 93.57 | 94.25 | 1,588,024 | -2.66(-2.74%) |
Feb 10, 2016 | 98.19 | 100.05 | 96.78 | 96.91 | 1,358,402 | -0.90(-0.92%) |
Feb 09, 2016 | 93.90 | 98.27 | 93.26 | 97.81 | 1,964,630 | +3.27(+3.45%) |
Feb 08, 2016 | 95.84 | 95.84 | 93.47 | 94.55 | 1,813,313 | -2.33(-2.40%) |
Feb 05, 2016 | 99.35 | 99.35 | 96.42 | 96.87 | 1,483,026 | -2.74(-2.75%) |
Feb 04, 2016 | 98.05 | 100.08 | 97.74 | 99.61 | 1,514,856 | +1.72(+1.76%) |
Feb 03, 2016 | 97.54 | 98.41 | 95.03 | 97.88 | 1,694,455 | +2.14(+2.24%) |
Feb 02, 2016 | 97.21 | 97.21 | 95.52 | 95.74 | 1,457,902 | -2.27(-2.32%) |