Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 130.62 | 130.81 | 129.33 | 130.62 | 195,122 | -0.21(-0.16%) |
Apr 28, 2016 | 132.02 | 133.42 | 130.49 | 130.83 | 226,741 | -1.83(-1.38%) |
Apr 27, 2016 | 131.83 | 133.16 | 131.63 | 132.66 | 300,446 | +0.41(+0.31%) |
Apr 26, 2016 | 132.51 | 133.86 | 131.40 | 132.25 | 334,563 | +0.37(+0.28%) |
Apr 25, 2016 | 133.47 | 133.47 | 130.88 | 131.88 | 372,009 | -2.45(-1.83%) |
Apr 22, 2016 | 133.53 | 134.42 | 132.63 | 134.33 | 227,642 | +0.58(+0.43%) |
Apr 21, 2016 | 136.41 | 136.86 | 133.47 | 133.75 | 372,221 | -2.90(-2.12%) |
Apr 20, 2016 | 134.21 | 137.32 | 134.12 | 136.66 | 510,087 | +2.48(+1.85%) |
Apr 19, 2016 | 134.41 | 135.19 | 133.23 | 134.18 | 289,422 | +0.33(+0.25%) |
Apr 18, 2016 | 132.04 | 134.31 | 131.37 | 133.85 | 333,553 | +0.49(+0.37%) |
Apr 15, 2016 | 132.37 | 133.68 | 132.19 | 133.35 | 382,692 | +0.64(+0.48%) |
Apr 14, 2016 | 132.31 | 133.59 | 131.66 | 132.71 | 298,369 | +0.52(+0.39%) |
Apr 13, 2016 | 129.62 | 132.33 | 129.62 | 132.19 | 343,019 | +2.89(+2.23%) |
Apr 12, 2016 | 126.98 | 129.64 | 126.06 | 129.31 | 439,397 | +2.29(+1.80%) |
Apr 11, 2016 | 129.51 | 130.15 | 126.96 | 127.02 | 297,783 | -1.62(-1.26%) |
Apr 08, 2016 | 129.36 | 130.18 | 127.82 | 128.64 | 244,478 | +0.36(+0.28%) |
Apr 07, 2016 | 130.45 | 131.25 | 127.46 | 128.28 | 324,981 | -3.28(-2.50%) |
Apr 06, 2016 | 130.51 | 131.76 | 130.21 | 131.57 | 310,524 | +1.17(+0.90%) |
Apr 05, 2016 | 131.24 | 131.78 | 130.22 | 130.40 | 255,423 | -1.76(-1.33%) |
Apr 04, 2016 | 132.55 | 132.55 | 130.42 | 132.16 | 337,276 | -0.19(-0.14%) |
Apr 01, 2016 | 130.45 | 132.45 | 130.45 | 132.35 | 317,941 | +1.05(+0.80%) |
Mar 31, 2016 | 131.59 | 132.37 | 130.71 | 131.30 | 291,742 | -0.43(-0.33%) |
Mar 30, 2016 | 132.09 | 132.30 | 130.54 | 131.73 | 308,997 | +0.03(+0.02%) |
Mar 29, 2016 | 129.97 | 131.78 | 129.45 | 131.71 | 350,727 | +1.04(+0.80%) |
Mar 28, 2016 | 130.03 | 131.12 | 129.09 | 130.67 | 401,308 | +1.42(+1.10%) |
Mar 24, 2016 | 128.02 | 129.25 | 129.25 | 129.25 | 304,791 | +0.54(+0.42%) |
Mar 23, 2016 | 131.05 | 131.05 | 128.58 | 128.71 | 482,362 | -2.53(-1.93%) |
Mar 22, 2016 | 129.07 | 131.67 | 129.07 | 131.24 | 202,869 | +1.52(+1.17%) |
Mar 21, 2016 | 129.63 | 129.97 | 128.74 | 129.72 | 270,212 | -0.34(-0.26%) |
Mar 18, 2016 | 130.26 | 131.86 | 128.92 | 130.06 | 638,328 | -0.51(-0.39%) |
Mar 17, 2016 | 129.97 | 131.36 | 129.71 | 130.57 | 364,675 | +0.59(+0.45%) |
Mar 16, 2016 | 125.40 | 130.62 | 123.98 | 129.98 | 498,719 | +2.89(+2.28%) |
Mar 15, 2016 | 132.01 | 132.57 | 126.69 | 127.09 | 767,362 | -7.07(-5.27%) |
Mar 14, 2016 | 133.10 | 135.09 | 132.85 | 134.16 | 469,118 | +0.24(+0.18%) |
Mar 11, 2016 | 132.53 | 134.00 | 131.88 | 133.92 | 367,205 | +2.69(+2.05%) |
Mar 10, 2016 | 133.71 | 136.45 | 129.50 | 131.22 | 741,896 | -6.06(-4.41%) |
Mar 09, 2016 | 137.28 | 138.12 | 136.41 | 137.28 | 439,004 | +0.40(+0.29%) |
Mar 08, 2016 | 135.68 | 137.59 | 134.38 | 136.88 | 339,935 | +0.42(+0.30%) |
Mar 07, 2016 | 134.14 | 136.58 | 133.15 | 136.46 | 437,365 | +1.95(+1.45%) |
Mar 04, 2016 | 134.04 | 134.70 | 133.02 | 134.51 | 248,522 | +0.62(+0.46%) |
Mar 03, 2016 | 133.54 | 133.94 | 132.19 | 133.90 | 308,593 | +0.22(+0.16%) |
Mar 02, 2016 | 133.60 | 134.22 | 131.56 | 133.68 | 326,416 | -0.44(-0.33%) |
Mar 01, 2016 | 131.87 | 134.92 | 131.36 | 134.12 | 411,974 | +3.72(+2.86%) |
Feb 29, 2016 | 130.56 | 132.56 | 130.09 | 130.40 | 321,015 | -0.29(-0.22%) |
Feb 26, 2016 | 131.76 | 131.76 | 129.95 | 130.69 | 310,745 | -0.79(-0.60%) |
Feb 25, 2016 | 129.43 | 131.70 | 129.28 | 131.47 | 252,188 | +2.57(+2.00%) |
Feb 24, 2016 | 127.52 | 129.39 | 126.61 | 128.90 | 243,108 | +0.24(+0.19%) |
Feb 23, 2016 | 129.43 | 129.94 | 128.34 | 128.66 | 241,556 | -0.98(-0.76%) |
Feb 22, 2016 | 129.15 | 130.21 | 128.48 | 129.64 | 324,400 | +1.81(+1.42%) |
Feb 19, 2016 | 126.07 | 128.00 | 126.07 | 127.83 | 182,411 | +1.28(+1.01%) |
Feb 18, 2016 | 127.42 | 128.10 | 125.89 | 126.55 | 296,223 | -0.80(-0.63%) |
Feb 17, 2016 | 125.39 | 127.93 | 125.02 | 127.35 | 469,960 | +2.78(+2.23%) |
Feb 16, 2016 | 122.48 | 125.39 | 122.42 | 124.57 | 390,536 | +3.60(+2.98%) |
Feb 12, 2016 | 119.13 | 120.97 | 120.97 | 120.97 | 396,448 | +3.47(+2.95%) |
Feb 11, 2016 | 117.99 | 118.69 | 117.11 | 117.50 | 342,676 | -2.27(-1.89%) |
Feb 10, 2016 | 119.96 | 122.71 | 119.69 | 119.76 | 354,057 | +1.24(+1.05%) |
Feb 09, 2016 | 119.22 | 120.67 | 118.08 | 118.52 | 456,443 | -2.07(-1.71%) |
Feb 08, 2016 | 121.45 | 121.54 | 119.45 | 120.59 | 380,226 | -2.15(-1.75%) |
Feb 05, 2016 | 125.39 | 125.47 | 122.04 | 122.74 | 270,909 | -2.64(-2.11%) |
Feb 04, 2016 | 124.20 | 125.50 | 123.70 | 125.39 | 273,360 | +0.93(+0.75%) |
Feb 03, 2016 | 125.97 | 126.54 | 122.74 | 124.45 | 309,321 | -0.64(-0.51%) |
Feb 02, 2016 | 127.95 | 127.96 | 124.38 | 125.09 | 356,481 | -3.97(-3.08%) |