Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.32 | 105.32 | 103.82 | 104.14 | 7,624,164 | -1.18(-1.12%) |
Apr 28, 2016 | 105.27 | 106.08 | 104.92 | 105.32 | 4,112,511 | -0.31(-0.30%) |
Apr 27, 2016 | 105.33 | 105.84 | 105.20 | 105.63 | 5,387,928 | +0.48(+0.46%) |
Apr 26, 2016 | 104.90 | 105.66 | 104.58 | 105.14 | 4,958,312 | +0.21(+0.20%) |
Apr 25, 2016 | 102.97 | 105.00 | 102.92 | 104.94 | 8,477,196 | +1.61(+1.56%) |
Apr 22, 2016 | 105.52 | 105.71 | 103.21 | 103.32 | 11,309,767 | -0.24(-0.23%) |
Apr 21, 2016 | 105.83 | 105.95 | 103.41 | 103.56 | 9,648,355 | -2.27(-2.15%) |
Apr 20, 2016 | 106.46 | 106.86 | 105.80 | 105.83 | 6,080,837 | -0.26(-0.24%) |
Apr 19, 2016 | 106.13 | 106.49 | 105.48 | 106.09 | 5,594,394 | +0.01(+0.01%) |
Apr 18, 2016 | 105.20 | 106.13 | 105.12 | 106.08 | 5,496,529 | +0.88(+0.84%) |
Apr 15, 2016 | 104.62 | 105.41 | 104.53 | 105.20 | 3,769,964 | +0.22(+0.21%) |
Apr 14, 2016 | 104.67 | 105.46 | 104.59 | 104.98 | 5,872,072 | +0.51(+0.49%) |
Apr 13, 2016 | 105.14 | 105.31 | 103.80 | 104.47 | 6,054,962 | -0.59(-0.56%) |
Apr 12, 2016 | 105.45 | 105.61 | 104.47 | 105.06 | 6,329,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.67 | 105.95 | 104.93 | 105.02 | 8,470,446 | -0.33(-0.31%) |
Apr 08, 2016 | 105.61 | 105.99 | 104.79 | 105.35 | 4,403,788 | -0.15(-0.14%) |
Apr 07, 2016 | 104.86 | 105.81 | 104.58 | 105.50 | 5,733,951 | +0.51(+0.49%) |
Apr 06, 2016 | 104.94 | 105.13 | 104.43 | 104.99 | 6,826,182 | +0.12(+0.11%) |
Apr 05, 2016 | 104.43 | 105.20 | 104.06 | 104.87 | 7,630,630 | -0.16(-0.15%) |
Apr 04, 2016 | 104.60 | 105.27 | 104.46 | 105.03 | 5,149,583 | +0.45(+0.43%) |
Apr 01, 2016 | 103.07 | 104.88 | 102.81 | 104.58 | 6,331,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.86 | 104.53 | 103.41 | 103.47 | 9,335,373 | -0.12(-0.12%) |
Mar 30, 2016 | 102.83 | 103.82 | 102.58 | 103.59 | 5,895,305 | +1.53(+1.50%) |
Mar 29, 2016 | 101.62 | 102.56 | 101.55 | 102.06 | 8,731,024 | +0.66(+0.65%) |
Mar 28, 2016 | 102.09 | 102.25 | 101.36 | 101.41 | 5,811,271 | -0.10(-0.10%) |
Mar 24, 2016 | 101.83 | 101.50 | 101.50 | 101.50 | 7,040,872 | -0.74(-0.72%) |
Mar 23, 2016 | 102.17 | 102.91 | 101.97 | 102.25 | 5,032,997 | +0.31(+0.30%) |
Mar 22, 2016 | 101.92 | 102.41 | 101.73 | 101.94 | 4,244,497 | +0.01(+0.01%) |
Mar 21, 2016 | 101.81 | 102.50 | 101.31 | 101.93 | 4,919,394 | -0.22(-0.22%) |
Mar 18, 2016 | 101.62 | 102.19 | 101.06 | 102.15 | 17,956,922 | +0.76(+0.75%) |
Mar 17, 2016 | 101.49 | 101.97 | 101.36 | 101.40 | 7,419,870 | -0.30(-0.29%) |
Mar 16, 2016 | 101.54 | 102.14 | 100.99 | 101.69 | 8,158,105 | +0.07(+0.07%) |
Mar 15, 2016 | 100.69 | 101.89 | 100.61 | 101.62 | 6,147,726 | +0.44(+0.43%) |
Mar 14, 2016 | 100.28 | 101.67 | 99.99 | 101.18 | 9,609,176 | +1.11(+1.11%) |
Mar 11, 2016 | 99.20 | 100.45 | 99.09 | 100.07 | 8,553,813 | +1.29(+1.31%) |
Mar 10, 2016 | 98.72 | 99.50 | 97.69 | 98.78 | 7,496,216 | +0.28(+0.28%) |
Mar 09, 2016 | 98.17 | 98.96 | 97.53 | 98.50 | 7,803,200 | +1.00(+1.03%) |
Mar 08, 2016 | 95.67 | 98.04 | 95.67 | 97.49 | 7,574,681 | +1.05(+1.08%) |
Mar 07, 2016 | 96.35 | 96.79 | 95.60 | 96.45 | 6,851,443 | -0.02(-0.03%) |
Mar 04, 2016 | 96.09 | 96.70 | 95.43 | 96.47 | 7,114,605 | +0.40(+0.42%) |
Mar 03, 2016 | 96.72 | 96.72 | 94.95 | 96.07 | 11,092,018 | -1.47(-1.51%) |
Mar 02, 2016 | 97.61 | 97.75 | 96.87 | 97.54 | 5,183,754 | -0.30(-0.31%) |
Mar 01, 2016 | 97.07 | 98.13 | 96.96 | 97.85 | 5,746,994 | +1.37(+1.42%) |
Feb 29, 2016 | 96.16 | 97.45 | 96.09 | 96.48 | 7,849,650 | +0.11(+0.11%) |
Feb 26, 2016 | 97.13 | 97.37 | 95.64 | 96.37 | 6,308,418 | -0.35(-0.36%) |
Feb 25, 2016 | 95.95 | 96.83 | 95.73 | 96.72 | 7,383,662 | +1.07(+1.12%) |
Feb 24, 2016 | 95.05 | 95.87 | 94.62 | 95.65 | 6,543,982 | +0.13(+0.14%) |
Feb 23, 2016 | 95.89 | 96.54 | 95.48 | 95.52 | 6,457,515 | -0.63(-0.65%) |
Feb 22, 2016 | 95.22 | 96.55 | 95.49 | 96.15 | 7,615,837 | +0.93(+0.98%) |
Feb 19, 2016 | 95.60 | 95.89 | 94.63 | 95.22 | 13,209,667 | -0.52(-0.55%) |
Feb 18, 2016 | 97.08 | 97.61 | 95.54 | 95.74 | 11,879,005 | -1.20(-1.24%) |
Feb 17, 2016 | 97.38 | 97.56 | 95.37 | 96.94 | 15,577,668 | -0.44(-0.45%) |
Feb 16, 2016 | 96.76 | 97.38 | 96.09 | 97.38 | 12,910,979 | +1.02(+1.06%) |
Feb 12, 2016 | 95.37 | 96.36 | 96.36 | 96.36 | 10,467,230 | +0.98(+1.03%) |
Feb 11, 2016 | 94.57 | 96.01 | 94.57 | 95.38 | 9,262,701 | -0.66(-0.69%) |
Feb 10, 2016 | 96.43 | 96.85 | 95.81 | 96.04 | 6,997,048 | +0.43(+0.45%) |
Feb 09, 2016 | 94.41 | 96.25 | 94.25 | 95.61 | 9,207,082 | +0.78(+0.83%) |
Feb 08, 2016 | 93.19 | 95.08 | 92.10 | 94.82 | 13,842,305 | +0.53(+0.56%) |
Feb 05, 2016 | 98.58 | 98.58 | 93.93 | 94.29 | 16,230,148 | -4.30(-4.36%) |
Feb 04, 2016 | 98.90 | 99.07 | 97.01 | 98.59 | 9,294,820 | -0.66(-0.67%) |
Feb 03, 2016 | 101.61 | 101.80 | 98.75 | 99.25 | 11,408,742 | -2.03(-2.00%) |
Feb 02, 2016 | 101.36 | 101.60 | 100.58 | 101.28 | 9,365,334 | -0.54(-0.53%) |