Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.84 | 111.01 | 108.33 | 108.88 | 164,137 | -2.19(-1.97%) |
Apr 28, 2016 | 111.17 | 111.40 | 110.56 | 111.07 | 103,034 | -0.49(-0.44%) |
Apr 27, 2016 | 109.80 | 111.77 | 109.34 | 111.56 | 100,463 | +1.79(+1.63%) |
Apr 26, 2016 | 110.13 | 111.54 | 109.72 | 109.77 | 73,692 | -0.12(-0.11%) |
Apr 25, 2016 | 110.40 | 110.68 | 109.46 | 109.89 | 60,493 | -0.73(-0.66%) |
Apr 22, 2016 | 110.57 | 110.96 | 109.36 | 110.62 | 111,228 | +0.17(+0.15%) |
Apr 21, 2016 | 113.47 | 113.92 | 110.05 | 110.45 | 128,704 | -3.02(-2.66%) |
Apr 20, 2016 | 112.04 | 114.02 | 112.03 | 113.47 | 123,832 | +1.59(+1.42%) |
Apr 19, 2016 | 112.71 | 112.99 | 111.16 | 111.88 | 86,145 | -0.83(-0.74%) |
Apr 18, 2016 | 111.94 | 112.80 | 111.67 | 112.71 | 70,961 | +0.54(+0.48%) |
Apr 15, 2016 | 112.01 | 112.70 | 111.47 | 112.17 | 53,173 | -0.04(-0.04%) |
Apr 14, 2016 | 110.76 | 112.21 | 110.50 | 112.21 | 113,056 | +1.58(+1.43%) |
Apr 13, 2016 | 111.63 | 111.89 | 109.83 | 110.63 | 78,293 | -0.20(-0.18%) |
Apr 12, 2016 | 111.23 | 111.64 | 110.40 | 110.83 | 74,958 | +0.01(+0.01%) |
Apr 11, 2016 | 111.37 | 112.00 | 110.65 | 110.82 | 57,504 | -0.48(-0.43%) |
Apr 08, 2016 | 111.04 | 112.00 | 110.69 | 111.30 | 88,033 | +1.05(+0.95%) |
Apr 07, 2016 | 111.75 | 112.03 | 110.19 | 110.25 | 210,298 | -1.22(-1.09%) |
Apr 06, 2016 | 114.10 | 114.10 | 111.16 | 111.47 | 203,787 | -2.72(-2.38%) |
Apr 05, 2016 | 115.68 | 116.03 | 113.94 | 114.19 | 70,290 | -2.09(-1.80%) |
Apr 04, 2016 | 116.20 | 116.86 | 115.95 | 116.28 | 43,659 | +0.25(+0.22%) |
Apr 01, 2016 | 116.30 | 116.68 | 115.42 | 116.03 | 162,797 | -0.25(-0.21%) |
Mar 31, 2016 | 117.04 | 117.77 | 115.62 | 116.28 | 139,104 | -0.76(-0.65%) |
Mar 30, 2016 | 116.46 | 117.76 | 115.70 | 117.04 | 126,031 | +1.02(+0.88%) |
Mar 29, 2016 | 116.25 | 117.20 | 115.61 | 116.02 | 124,312 | -0.54(-0.46%) |
Mar 28, 2016 | 115.95 | 117.01 | 115.76 | 116.56 | 63,391 | +0.60(+0.52%) |
Mar 24, 2016 | 115.96 | 115.96 | 115.96 | 0 | +0.05(+0.04%) | |
Mar 23, 2016 | 116.74 | 116.74 | 115.55 | 115.91 | 87,524 | +0.15(+0.13%) |
Mar 22, 2016 | 115.15 | 116.85 | 114.72 | 115.76 | 132,673 | +0.20(+0.17%) |
Mar 21, 2016 | 115.21 | 116.37 | 114.98 | 115.56 | 109,493 | +0.46(+0.40%) |
Mar 18, 2016 | 117.02 | 120.10 | 114.58 | 115.10 | 275,555 | -2.30(-1.96%) |
Mar 17, 2016 | 116.20 | 117.65 | 115.05 | 117.40 | 197,139 | +2.26(+1.96%) |
Mar 16, 2016 | 113.99 | 116.31 | 113.33 | 115.14 | 182,184 | +1.30(+1.14%) |
Mar 15, 2016 | 112.16 | 113.92 | 111.75 | 113.84 | 109,995 | +1.78(+1.59%) |
Mar 14, 2016 | 110.47 | 112.70 | 110.39 | 112.06 | 113,624 | +1.60(+1.45%) |
Mar 11, 2016 | 110.97 | 111.40 | 110.20 | 110.46 | 135,414 | -0.13(-0.12%) |
Mar 10, 2016 | 111.62 | 111.91 | 109.05 | 110.59 | 104,843 | -0.72(-0.65%) |
Mar 09, 2016 | 112.94 | 113.04 | 111.16 | 111.31 | 122,647 | -1.31(-1.16%) |
Mar 08, 2016 | 111.47 | 113.49 | 111.02 | 112.62 | 163,492 | +1.47(+1.32%) |
Mar 07, 2016 | 110.53 | 113.25 | 109.35 | 111.15 | 140,231 | +0.38(+0.34%) |
Mar 04, 2016 | 110.65 | 111.10 | 109.69 | 110.77 | 110,138 | +0.27(+0.24%) |
Mar 03, 2016 | 110.31 | 111.17 | 109.25 | 110.50 | 131,260 | +0.19(+0.17%) |
Mar 02, 2016 | 112.86 | 112.87 | 108.77 | 110.31 | 180,550 | -2.89(-2.55%) |
Mar 01, 2016 | 110.59 | 113.73 | 109.08 | 113.20 | 115,242 | +3.05(+2.77%) |
Feb 29, 2016 | 111.23 | 111.50 | 108.63 | 110.15 | 158,106 | -1.01(-0.91%) |
Feb 26, 2016 | 109.76 | 111.38 | 109.66 | 111.16 | 73,041 | +1.62(+1.48%) |
Feb 25, 2016 | 108.92 | 109.60 | 107.18 | 109.54 | 116,356 | +0.81(+0.74%) |
Feb 24, 2016 | 109.24 | 106.91 | 108.73 | 94,212 | -0.06(-0.06%) | |
Feb 23, 2016 | 108.01 | 109.02 | 107.73 | 108.79 | 80,873 | +0.78(+0.72%) |
Feb 22, 2016 | 108.09 | 108.88 | 107.45 | 108.01 | 97,139 | +0.56(+0.52%) |
Feb 19, 2016 | 107.43 | 108.15 | 105.89 | 107.45 | 143,023 | -0.41(-0.38%) |
Feb 18, 2016 | 106.23 | 108.25 | 106.03 | 107.86 | 124,926 | +1.87(+1.76%) |
Feb 17, 2016 | 104.98 | 106.35 | 103.91 | 105.99 | 127,996 | +1.93(+1.85%) |
Feb 16, 2016 | 103.97 | 104.74 | 102.41 | 104.06 | 87,566 | +1.33(+1.29%) |
Feb 12, 2016 | 102.73 | 102.73 | 102.73 | 0 | +0.54(+0.53%) | |
Feb 11, 2016 | 101.67 | 102.50 | 101.27 | 102.19 | 65,494 | -1.22(-1.18%) |
Feb 10, 2016 | 103.41 | 70,671 | +0.39(+0.38%) | |||
Feb 09, 2016 | 103.01 | 103.46 | 101.05 | 103.02 | 112,753 | -0.24(-0.23%) |
Feb 08, 2016 | 103.70 | 103.76 | 102.37 | 103.26 | 60,221 | -0.75(-0.72%) |
Feb 05, 2016 | 105.83 | 105.83 | 103.75 | 104.01 | 119,167 | -1.35(-1.28%) |
Feb 04, 2016 | 107.20 | 107.33 | 105.36 | 105.36 | 105,283 | -1.63(-1.52%) |
Feb 03, 2016 | 107.14 | 107.61 | 105.65 | 106.99 | 79,213 | +1.08(+1.02%) |
Feb 02, 2016 | 105.69 | 106.86 | 104.70 | 105.91 | 124,853 | +0.03(+0.03%) |