Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.92 | 111.28 | 109.80 | 111.10 | 1,049,784 | -0.07(-0.06%) |
Apr 28, 2016 | 108.83 | 113.22 | 106.86 | 111.16 | 2,826,258 | +1.58(+1.44%) |
Apr 27, 2016 | 107.99 | 109.71 | 107.97 | 109.58 | 889,392 | +1.32(+1.22%) |
Apr 26, 2016 | 107.87 | 108.54 | 107.63 | 108.26 | 487,321 | +0.80(+0.75%) |
Apr 25, 2016 | 106.61 | 107.55 | 106.39 | 107.46 | 471,018 | +0.55(+0.52%) |
Apr 22, 2016 | 106.52 | 107.49 | 106.24 | 106.90 | 401,015 | -0.18(-0.17%) |
Apr 21, 2016 | 108.09 | 108.16 | 107.00 | 107.09 | 501,754 | -1.31(-1.21%) |
Apr 20, 2016 | 107.92 | 108.72 | 107.54 | 108.40 | 493,371 | +0.85(+0.79%) |
Apr 19, 2016 | 108.08 | 108.54 | 107.22 | 107.55 | 528,098 | -0.31(-0.29%) |
Apr 18, 2016 | 106.99 | 108.09 | 106.94 | 107.86 | 342,253 | +0.53(+0.49%) |
Apr 15, 2016 | 107.31 | 107.63 | 106.66 | 107.34 | 510,959 | +0.19(+0.18%) |
Apr 14, 2016 | 106.41 | 108.30 | 106.41 | 107.14 | 678,608 | +0.94(+0.89%) |
Apr 13, 2016 | 105.58 | 106.27 | 104.86 | 106.20 | 441,151 | +1.36(+1.30%) |
Apr 12, 2016 | 105.41 | 105.41 | 104.48 | 104.84 | 484,950 | -0.19(-0.18%) |
Apr 11, 2016 | 106.56 | 106.68 | 105.00 | 105.04 | 503,442 | -1.23(-1.16%) |
Apr 08, 2016 | 106.65 | 106.79 | 105.44 | 106.27 | 768,689 | +1.15(+1.09%) |
Apr 07, 2016 | 105.74 | 106.04 | 104.56 | 105.12 | 474,946 | -1.54(-1.45%) |
Apr 06, 2016 | 106.04 | 106.71 | 105.29 | 106.66 | 552,047 | +0.81(+0.77%) |
Apr 05, 2016 | 106.11 | 106.75 | 105.29 | 105.85 | 672,575 | -0.79(-0.74%) |
Apr 04, 2016 | 107.72 | 107.90 | 106.37 | 106.64 | 404,918 | -1.08(-1.00%) |
Apr 01, 2016 | 105.17 | 107.91 | 104.93 | 107.72 | 786,439 | +2.12(+2.01%) |
Mar 31, 2016 | 105.33 | 105.94 | 104.77 | 105.59 | 576,785 | +0.36(+0.34%) |
Mar 30, 2016 | 104.93 | 105.49 | 104.29 | 105.23 | 434,041 | +0.97(+0.93%) |
Mar 29, 2016 | 103.06 | 104.34 | 102.61 | 104.26 | 333,326 | +0.83(+0.80%) |
Mar 28, 2016 | 103.16 | 103.76 | 102.48 | 103.43 | 397,661 | +0.67(+0.65%) |
Mar 24, 2016 | 102.30 | 102.76 | 102.76 | 102.76 | 1,042,226 | -0.29(-0.28%) |
Mar 23, 2016 | 103.56 | 104.08 | 102.80 | 103.05 | 1,128,039 | -0.90(-0.86%) |
Mar 22, 2016 | 103.09 | 104.37 | 102.64 | 103.95 | 444,237 | +0.27(+0.26%) |
Mar 21, 2016 | 103.42 | 104.02 | 103.05 | 103.68 | 639,533 | -0.27(-0.26%) |
Mar 18, 2016 | 103.35 | 104.43 | 102.72 | 103.95 | 1,038,341 | +1.11(+1.08%) |
Mar 17, 2016 | 101.55 | 103.05 | 101.47 | 102.84 | 585,318 | +1.09(+1.07%) |
Mar 16, 2016 | 100.54 | 102.00 | 100.38 | 101.75 | 622,713 | +0.58(+0.58%) |
Mar 15, 2016 | 100.70 | 101.85 | 100.36 | 101.17 | 704,560 | -0.19(-0.19%) |
Mar 14, 2016 | 99.84 | 101.63 | 99.34 | 101.36 | 770,196 | +1.16(+1.16%) |
Mar 11, 2016 | 99.41 | 100.29 | 98.68 | 100.20 | 1,418,827 | +1.54(+1.56%) |
Mar 10, 2016 | 99.00 | 99.48 | 97.49 | 98.65 | 626,684 | +0.02(+0.02%) |
Mar 09, 2016 | 98.49 | 98.86 | 97.97 | 98.63 | 595,264 | +0.70(+0.72%) |
Mar 08, 2016 | 97.12 | 98.06 | 96.69 | 97.93 | 729,025 | -0.07(-0.08%) |
Mar 07, 2016 | 98.69 | 99.27 | 97.13 | 98.01 | 608,406 | -1.46(-1.47%) |
Mar 04, 2016 | 98.86 | 100.37 | 97.90 | 99.47 | 882,291 | +0.49(+0.49%) |
Mar 03, 2016 | 98.58 | 99.01 | 97.86 | 98.98 | 556,163 | +0.12(+0.12%) |
Mar 02, 2016 | 97.92 | 98.89 | 97.39 | 98.86 | 644,302 | +0.47(+0.48%) |
Mar 01, 2016 | 97.55 | 98.94 | 97.17 | 98.38 | 690,761 | +1.79(+1.86%) |
Feb 29, 2016 | 97.65 | 98.11 | 96.50 | 96.59 | 716,808 | -1.37(-1.40%) |
Feb 26, 2016 | 98.30 | 98.62 | 97.56 | 97.96 | 683,959 | -0.15(-0.15%) |
Feb 25, 2016 | 95.60 | 98.16 | 95.60 | 98.11 | 1,003,964 | +1.92(+2.00%) |
Feb 24, 2016 | 94.35 | 96.28 | 93.29 | 96.19 | 856,553 | +1.20(+1.26%) |
Feb 23, 2016 | 95.10 | 95.60 | 94.01 | 94.99 | 677,710 | -0.20(-0.21%) |
Feb 22, 2016 | 93.78 | 95.48 | 93.78 | 95.19 | 985,763 | +2.18(+2.35%) |
Feb 19, 2016 | 92.50 | 93.15 | 91.90 | 93.01 | 1,674,818 | +0.09(+0.10%) |
Feb 18, 2016 | 94.14 | 94.45 | 92.48 | 92.92 | 833,953 | -0.83(-0.88%) |
Feb 17, 2016 | 92.18 | 93.90 | 91.63 | 93.75 | 1,145,097 | +2.41(+2.64%) |
Feb 16, 2016 | 91.15 | 92.04 | 89.89 | 91.33 | 1,441,735 | +1.57(+1.74%) |
Feb 12, 2016 | 87.77 | 89.77 | 89.77 | 89.77 | 1,522,942 | +3.70(+4.30%) |
Feb 11, 2016 | 86.54 | 88.99 | 84.47 | 86.07 | 1,776,123 | -0.99(-1.13%) |
Feb 10, 2016 | 86.52 | 87.96 | 85.66 | 87.05 | 1,682,169 | +1.20(+1.39%) |
Feb 09, 2016 | 85.33 | 86.77 | 84.97 | 85.85 | 1,934,595 | -0.63(-0.72%) |
Feb 08, 2016 | 91.29 | 91.45 | 85.48 | 86.48 | 1,828,910 | -5.51(-5.99%) |
Feb 05, 2016 | 95.11 | 95.56 | 91.67 | 91.99 | 1,138,949 | -3.49(-3.66%) |
Feb 04, 2016 | 94.97 | 95.93 | 94.49 | 95.48 | 634,233 | +0.46(+0.48%) |
Feb 03, 2016 | 96.23 | 96.56 | 92.90 | 95.02 | 832,604 | -0.53(-0.56%) |
Feb 02, 2016 | 97.63 | 98.09 | 95.13 | 95.55 | 927,891 | -2.92(-2.96%) |