Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 111.90 | 111.94 | 111.54 | 111.63 | 1,127,991 | -0.11(-0.10%) |
Apr 28, 2016 | 111.69 | 111.90 | 111.61 | 111.74 | 1,635,205 | +0.23(+0.21%) |
Apr 27, 2016 | 111.10 | 111.65 | 110.99 | 111.51 | 1,227,874 | +0.50(+0.45%) |
Apr 26, 2016 | 111.00 | 111.03 | 110.87 | 111.01 | 1,135,612 | +0.10(+0.09%) |
Apr 25, 2016 | 111.16 | 111.19 | 110.88 | 110.91 | 1,438,002 | -0.45(-0.40%) |
Apr 22, 2016 | 111.49 | 111.59 | 111.36 | 111.36 | 930,169 | -0.17(-0.15%) |
Apr 21, 2016 | 112.01 | 112.47 | 111.52 | 111.53 | 1,460,866 | -0.40(-0.36%) |
Apr 20, 2016 | 111.93 | 112.18 | 111.67 | 111.93 | 1,627,985 | +0.09(+0.08%) |
Apr 19, 2016 | 111.75 | 111.83 | 111.49 | 111.84 | 2,069,163 | +0.43(+0.39%) |
Apr 18, 2016 | 111.01 | 111.41 | 111.00 | 111.41 | 891,272 | +0.06(+0.05%) |
Apr 15, 2016 | 111.40 | 111.42 | 111.24 | 111.35 | 734,880 | +0.06(+0.05%) |
Apr 14, 2016 | 111.38 | 111.47 | 111.21 | 111.29 | 751,983 | +0.14(+0.13%) |
Apr 13, 2016 | 111.03 | 111.22 | 111.03 | 111.15 | 1,859,705 | +0.46(+0.42%) |
Apr 12, 2016 | 110.64 | 110.84 | 110.58 | 110.69 | 1,618,053 | +0.15(+0.14%) |
Apr 11, 2016 | 110.56 | 110.71 | 110.24 | 110.54 | 1,607,979 | +0.49(+0.45%) |
Apr 08, 2016 | 110.00 | 110.15 | 109.93 | 110.05 | 1,010,994 | +0.35(+0.32%) |
Apr 07, 2016 | 110.13 | 110.13 | 109.53 | 109.70 | 1,535,569 | -0.45(-0.41%) |
Apr 06, 2016 | 109.85 | 110.15 | 109.80 | 110.15 | 1,525,085 | +0.26(+0.24%) |
Apr 05, 2016 | 110.02 | 110.02 | 109.72 | 109.89 | 1,325,332 | -0.29(-0.26%) |
Apr 04, 2016 | 110.09 | 110.37 | 110.09 | 110.18 | 1,170,183 | -0.03(-0.03%) |
Apr 01, 2016 | 109.91 | 110.48 | 109.70 | 110.21 | 1,421,866 | -0.14(-0.13%) |
Mar 31, 2016 | 110.30 | 110.64 | 110.26 | 110.35 | 2,063,533 | +0.21(+0.19%) |
Mar 30, 2016 | 110.04 | 110.30 | 110.04 | 110.14 | 1,205,184 | +0.11(+0.10%) |
Mar 29, 2016 | 109.40 | 110.04 | 109.28 | 110.03 | 1,629,619 | +0.57(+0.52%) |
Mar 28, 2016 | 109.04 | 109.55 | 108.81 | 109.46 | 1,211,979 | +0.21(+0.19%) |
Mar 24, 2016 | 109.33 | 109.25 | 109.25 | 109.25 | 1,100,800 | -0.26(-0.24%) |
Mar 23, 2016 | 110.00 | 110.09 | 109.49 | 109.51 | 1,193,145 | -0.69(-0.63%) |
Mar 22, 2016 | 110.26 | 110.48 | 110.15 | 110.20 | 1,738,446 | -0.21(-0.19%) |
Mar 21, 2016 | 110.25 | 110.58 | 110.25 | 110.41 | 1,932,725 | +0.41(+0.37%) |
Mar 18, 2016 | 110.36 | 110.41 | 109.91 | 110.00 | 1,442,802 | +0.09(+0.08%) |
Mar 17, 2016 | 109.59 | 110.11 | 109.51 | 109.91 | 1,627,405 | +0.85(+0.78%) |
Mar 16, 2016 | 107.90 | 109.20 | 107.90 | 109.06 | 1,478,914 | +1.07(+0.99%) |
Mar 15, 2016 | 108.32 | 108.57 | 107.98 | 107.99 | 1,061,990 | -0.61(-0.56%) |
Mar 14, 2016 | 108.68 | 108.90 | 108.60 | 108.60 | 1,188,717 | -0.24(-0.22%) |
Mar 11, 2016 | 108.45 | 108.89 | 108.45 | 108.84 | 1,250,056 | +0.67(+0.62%) |
Mar 10, 2016 | 108.44 | 108.73 | 108.11 | 108.17 | 1,198,224 | -0.06(-0.06%) |
Mar 09, 2016 | 108.00 | 108.25 | 107.86 | 108.23 | 989,614 | +0.26(+0.24%) |
Mar 08, 2016 | 108.31 | 108.48 | 107.81 | 107.97 | 1,896,901 | -0.43(-0.40%) |
Mar 07, 2016 | 108.29 | 108.42 | 108.10 | 108.40 | 1,405,384 | +0.21(+0.19%) |
Mar 04, 2016 | 107.99 | 108.25 | 107.99 | 108.19 | 1,642,751 | +0.26(+0.24%) |
Mar 03, 2016 | 107.80 | 107.97 | 107.64 | 107.93 | 1,836,687 | +0.13(+0.12%) |
Mar 02, 2016 | 107.63 | 107.86 | 107.43 | 107.80 | 2,353,700 | -0.26(-0.24%) |
Mar 01, 2016 | 107.45 | 108.16 | 107.33 | 108.06 | 7,117,095 | +0.81(+0.76%) |
Feb 29, 2016 | 107.40 | 107.53 | 107.11 | 107.25 | 1,410,143 | +0.16(+0.15%) |
Feb 26, 2016 | 107.27 | 107.46 | 107.01 | 107.09 | 1,341,989 | +0.18(+0.17%) |
Feb 25, 2016 | 106.54 | 106.99 | 106.52 | 106.91 | 1,161,087 | +0.37(+0.35%) |
Feb 24, 2016 | 106.00 | 106.57 | 106.00 | 106.54 | 847,628 | +0.02(+0.02%) |
Feb 23, 2016 | 106.52 | 106.68 | 106.25 | 106.52 | 645,637 | -0.02(-0.02%) |
Feb 22, 2016 | 106.53 | 106.60 | 106.42 | 106.54 | 656,991 | +0.52(+0.49%) |
Feb 19, 2016 | 106.18 | 106.18 | 105.75 | 106.02 | 570,092 | -0.09(-0.08%) |
Feb 18, 2016 | 106.00 | 106.31 | 105.93 | 106.11 | 1,249,463 | +0.32(+0.30%) |
Feb 17, 2016 | 105.49 | 105.91 | 105.37 | 105.79 | 1,727,444 | +0.74(+0.70%) |
Feb 16, 2016 | 105.23 | 105.23 | 104.74 | 105.05 | 2,043,998 | +0.34(+0.32%) |
Feb 12, 2016 | 104.41 | 104.71 | 104.71 | 104.71 | 991,600 | +0.41(+0.39%) |
Feb 11, 2016 | 104.02 | 104.36 | 103.95 | 104.30 | 881,955 | -0.12(-0.11%) |
Feb 10, 2016 | 104.53 | 104.77 | 104.40 | 104.42 | 744,956 | +0.10(+0.10%) |
Feb 09, 2016 | 104.25 | 104.59 | 104.25 | 104.32 | 783,776 | -0.34(-0.32%) |
Feb 08, 2016 | 104.82 | 104.82 | 104.48 | 104.66 | 1,115,779 | -0.47(-0.45%) |
Feb 05, 2016 | 105.12 | 105.27 | 105.10 | 105.13 | 802,144 | -0.11(-0.10%) |
Feb 04, 2016 | 105.24 | 105.29 | 104.95 | 105.24 | 1,302,601 | +0.13(+0.12%) |
Feb 03, 2016 | 104.69 | 105.13 | 104.44 | 105.11 | 1,051,314 | +0.46(+0.44%) |
Feb 02, 2016 | 104.61 | 104.67 | 104.40 | 104.65 | 1,023,503 | -0.23(-0.22%) |