Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 105.18 | 105.27 | 104.43 | 104.78 | 59,657 | -1.52(-1.43%) |
Apr 28, 2016 | 105.99 | 107.05 | 105.92 | 106.30 | 85,587 | -1.91(-1.77%) |
Apr 27, 2016 | 107.34 | 108.25 | 107.28 | 108.21 | 104,319 | +0.99(+0.92%) |
Apr 26, 2016 | 107.45 | 107.47 | 106.82 | 107.22 | 46,814 | -0.15(-0.14%) |
Apr 25, 2016 | 106.83 | 107.70 | 106.63 | 107.37 | 36,002 | -1.09(-1.01%) |
Apr 22, 2016 | 108.54 | 108.68 | 107.95 | 108.46 | 46,581 | -0.09(-0.08%) |
Apr 21, 2016 | 108.70 | 109.19 | 108.21 | 108.55 | 122,857 | +0.04(+0.04%) |
Apr 20, 2016 | 108.64 | 109.14 | 108.45 | 108.51 | 61,855 | +0.15(+0.13%) |
Apr 19, 2016 | 107.94 | 108.55 | 107.93 | 108.36 | 84,975 | +2.81(+2.67%) |
Apr 18, 2016 | 104.60 | 105.75 | 104.52 | 105.55 | 48,321 | +1.12(+1.07%) |
Apr 15, 2016 | 104.85 | 105.26 | 104.41 | 104.43 | 55,421 | -0.05(-0.05%) |
Apr 14, 2016 | 104.79 | 104.92 | 104.40 | 104.48 | 69,343 | +0.45(+0.43%) |
Apr 13, 2016 | 103.66 | 104.17 | 103.18 | 104.03 | 70,905 | +1.53(+1.49%) |
Apr 12, 2016 | 101.72 | 102.55 | 101.13 | 102.50 | 49,770 | +0.71(+0.70%) |
Apr 11, 2016 | 102.36 | 102.79 | 101.72 | 101.79 | 455,076 | +0.48(+0.47%) |
Apr 08, 2016 | 101.70 | 102.14 | 101.25 | 101.31 | 68,305 | +1.51(+1.51%) |
Apr 07, 2016 | 101.05 | 101.17 | 99.40 | 99.80 | 68,462 | -3.02(-2.94%) |
Apr 06, 2016 | 101.04 | 102.83 | 101.00 | 102.82 | 56,567 | +1.41(+1.39%) |
Apr 05, 2016 | 101.31 | 101.69 | 101.05 | 101.41 | 56,129 | -2.62(-2.52%) |
Apr 04, 2016 | 104.40 | 104.70 | 103.74 | 104.03 | 199,859 | +0.16(+0.15%) |
Apr 01, 2016 | 102.62 | 103.87 | 102.39 | 103.87 | 44,428 | -1.93(-1.82%) |
Mar 31, 2016 | 106.23 | 106.70 | 105.68 | 105.80 | 82,969 | +0.21(+0.20%) |
Mar 30, 2016 | 105.79 | 106.28 | 105.40 | 105.59 | 61,405 | +1.74(+1.68%) |
Mar 29, 2016 | 102.03 | 104.12 | 101.92 | 103.85 | 58,999 | +1.36(+1.33%) |
Mar 28, 2016 | 102.17 | 102.53 | 102.14 | 102.49 | 59,021 | +0.29(+0.28%) |
Mar 24, 2016 | 102.20 | 102.20 | 102.20 | 0 | -0.98(-0.95%) | |
Mar 23, 2016 | 104.03 | 104.08 | 102.87 | 103.19 | 63,467 | -1.00(-0.96%) |
Mar 22, 2016 | 102.90 | 104.46 | 102.86 | 104.19 | 209,541 | +0.58(+0.56%) |
Mar 21, 2016 | 103.08 | 103.71 | 102.91 | 103.61 | 60,999 | -0.90(-0.86%) |
Mar 18, 2016 | 104.16 | 105.05 | 104.14 | 104.51 | 62,250 | +1.26(+1.22%) |
Mar 17, 2016 | 101.71 | 103.50 | 101.39 | 103.25 | 76,895 | +0.55(+0.54%) |
Mar 16, 2016 | 100.31 | 102.87 | 100.31 | 102.70 | 143,696 | +1.87(+1.85%) |
Mar 15, 2016 | 100.62 | 100.83 | 100.23 | 100.83 | 77,947 | -0.43(-0.42%) |
Mar 14, 2016 | 101.21 | 101.41 | 100.75 | 101.26 | 56,833 | +1.41(+1.41%) |
Mar 11, 2016 | 98.95 | 99.85 | 98.91 | 99.85 | 52,800 | +2.57(+2.64%) |
Mar 10, 2016 | 99.13 | 100.35 | 96.34 | 97.28 | 97,075 | -1.22(-1.24%) |
Mar 09, 2016 | 98.64 | 98.75 | 98.26 | 98.50 | 44,003 | +0.88(+0.90%) |
Mar 08, 2016 | 98.85 | 98.89 | 97.51 | 97.62 | 47,212 | -0.53(-0.54%) |
Mar 07, 2016 | 97.55 | 98.70 | 97.46 | 98.15 | 43,034 | -0.40(-0.41%) |
Mar 04, 2016 | 97.93 | 99.00 | 97.67 | 98.55 | 68,925 | +1.88(+1.94%) |
Mar 03, 2016 | 96.04 | 96.74 | 95.94 | 96.67 | 57,137 | +1.85(+1.95%) |
Mar 02, 2016 | 94.29 | 95.04 | 93.95 | 94.82 | 34,632 | -0.15(-0.16%) |
Mar 01, 2016 | 93.52 | 95.11 | 93.40 | 94.97 | 89,864 | +2.37(+2.56%) |
Feb 29, 2016 | 92.61 | 93.05 | 91.90 | 92.60 | 93,532 | -1.79(-1.90%) |
Feb 26, 2016 | 95.15 | 95.26 | 93.99 | 94.39 | 50,845 | +0.95(+1.01%) |
Feb 25, 2016 | 93.30 | 93.50 | 92.62 | 93.44 | 45,052 | +1.54(+1.68%) |
Feb 24, 2016 | 91.44 | 92.44 | 90.83 | 91.90 | 61,833 | -1.72(-1.84%) |
Feb 23, 2016 | 94.65 | 94.72 | 93.58 | 93.62 | 97,933 | -1.58(-1.66%) |
Feb 22, 2016 | 94.93 | 95.45 | 94.93 | 95.20 | 50,664 | +0.95(+1.01%) |
Feb 19, 2016 | 93.77 | 94.38 | 93.42 | 94.25 | 64,356 | +0.21(+0.22%) |
Feb 18, 2016 | 94.55 | 94.75 | 94.00 | 94.04 | 115,776 | -0.31(-0.33%) |
Feb 17, 2016 | 93.65 | 94.66 | 93.63 | 94.36 | 76,286 | +2.47(+2.68%) |
Feb 16, 2016 | 92.04 | 92.11 | 91.13 | 91.89 | 79,524 | +1.09(+1.20%) |
Feb 12, 2016 | 90.80 | 90.80 | 90.80 | 0 | +0.19(+0.20%) | |
Feb 11, 2016 | 91.03 | 91.21 | 90.00 | 90.61 | 87,403 | -1.65(-1.78%) |
Feb 10, 2016 | 93.14 | 93.23 | 92.13 | 92.26 | 54,009 | -0.71(-0.76%) |
Feb 09, 2016 | 91.81 | 93.25 | 91.81 | 92.97 | 660,388 | +0.21(+0.23%) |
Feb 08, 2016 | 91.96 | 92.86 | 91.50 | 92.76 | 646,141 | -1.32(-1.40%) |
Feb 05, 2016 | 95.30 | 95.48 | 93.74 | 94.08 | 57,970 | -0.78(-0.82%) |
Feb 04, 2016 | 94.60 | 96.03 | 94.35 | 94.86 | 304,831 | +0.15(+0.16%) |
Feb 03, 2016 | 93.89 | 95.05 | 92.84 | 94.71 | 80,564 | +1.46(+1.57%) |
Feb 02, 2016 | 93.84 | 93.84 | 93.10 | 93.25 | 68,030 | -2.25(-2.36%) |