Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 125.62 | 126.32 | 124.69 | 125.72 | 370,203 | -0.34(-0.27%) |
Apr 28, 2016 | 126.78 | 127.13 | 125.30 | 126.06 | 326,178 | -1.09(-0.86%) |
Apr 27, 2016 | 125.53 | 127.57 | 124.58 | 127.15 | 302,442 | +1.77(+1.41%) |
Apr 26, 2016 | 124.66 | 125.79 | 123.97 | 125.38 | 295,747 | +1.19(+0.96%) |
Apr 25, 2016 | 124.60 | 125.51 | 123.46 | 124.19 | 193,270 | -1.03(-0.82%) |
Apr 22, 2016 | 124.51 | 125.57 | 124.00 | 125.22 | 312,801 | +0.39(+0.31%) |
Apr 21, 2016 | 124.93 | 125.58 | 124.00 | 124.83 | 246,068 | -0.27(-0.22%) |
Apr 20, 2016 | 125.39 | 125.41 | 124.15 | 125.10 | 253,566 | -0.36(-0.28%) |
Apr 19, 2016 | 125.27 | 126.16 | 124.58 | 125.46 | 453,981 | +0.45(+0.36%) |
Apr 18, 2016 | 123.31 | 125.00 | 123.31 | 125.00 | 294,539 | +0.85(+0.69%) |
Apr 15, 2016 | 124.34 | 124.66 | 122.89 | 124.15 | 381,729 | -0.56(-0.45%) |
Apr 14, 2016 | 124.46 | 124.82 | 122.80 | 124.72 | 401,164 | +0.42(+0.34%) |
Apr 13, 2016 | 123.88 | 124.61 | 122.62 | 124.30 | 315,867 | +1.59(+1.29%) |
Apr 12, 2016 | 121.32 | 123.44 | 119.98 | 122.71 | 308,024 | +1.93(+1.60%) |
Apr 11, 2016 | 119.25 | 122.27 | 118.92 | 120.78 | 386,356 | -0.29(-0.24%) |
Apr 08, 2016 | 121.73 | 121.99 | 120.49 | 121.07 | 408,195 | +0.42(+0.35%) |
Apr 07, 2016 | 121.33 | 121.83 | 119.12 | 120.65 | 503,632 | -1.52(-1.24%) |
Apr 06, 2016 | 119.05 | 122.25 | 118.77 | 122.17 | 404,898 | +2.90(+2.43%) |
Apr 05, 2016 | 118.80 | 120.16 | 118.53 | 119.27 | 254,558 | -0.48(-0.40%) |
Apr 04, 2016 | 119.39 | 120.25 | 118.46 | 119.75 | 268,118 | +0.38(+0.32%) |
Apr 01, 2016 | 118.10 | 119.94 | 117.67 | 119.37 | 343,438 | +0.45(+0.38%) |
Mar 31, 2016 | 120.27 | 121.51 | 118.53 | 118.92 | 428,006 | -1.32(-1.10%) |
Mar 30, 2016 | 120.63 | 122.18 | 120.01 | 120.24 | 314,626 | +0.24(+0.20%) |
Mar 29, 2016 | 118.71 | 120.58 | 118.20 | 119.99 | 590,832 | +0.98(+0.82%) |
Mar 28, 2016 | 120.09 | 120.09 | 118.31 | 119.01 | 186,671 | -0.24(-0.20%) |
Mar 24, 2016 | 119.53 | 119.25 | 119.25 | 119.25 | 265,320 | -0.92(-0.77%) |
Mar 23, 2016 | 118.86 | 121.64 | 118.86 | 120.18 | 301,796 | +0.70(+0.58%) |
Mar 22, 2016 | 119.67 | 120.27 | 119.01 | 119.48 | 197,951 | -0.22(-0.18%) |
Mar 21, 2016 | 119.77 | 121.27 | 119.18 | 119.70 | 260,405 | -0.59(-0.49%) |
Mar 18, 2016 | 119.04 | 121.09 | 119.04 | 120.29 | 396,298 | +0.82(+0.68%) |
Mar 17, 2016 | 117.61 | 119.95 | 116.87 | 119.47 | 359,537 | +1.88(+1.60%) |
Mar 16, 2016 | 116.64 | 117.84 | 115.71 | 117.59 | 188,351 | +0.94(+0.80%) |
Mar 15, 2016 | 114.80 | 117.02 | 114.52 | 116.65 | 250,171 | +1.49(+1.30%) |
Mar 14, 2016 | 114.65 | 116.44 | 113.98 | 115.16 | 271,797 | -1.26(-1.08%) |
Mar 11, 2016 | 115.46 | 118.05 | 114.94 | 116.42 | 287,421 | +1.84(+1.61%) |
Mar 10, 2016 | 114.69 | 115.21 | 113.66 | 114.58 | 307,689 | +0.23(+0.20%) |
Mar 09, 2016 | 113.43 | 115.14 | 113.06 | 114.35 | 351,137 | +1.39(+1.23%) |
Mar 08, 2016 | 114.54 | 114.54 | 112.48 | 112.96 | 308,017 | -1.91(-1.66%) |
Mar 07, 2016 | 115.50 | 115.73 | 113.84 | 114.87 | 342,976 | -1.33(-1.14%) |
Mar 04, 2016 | 114.28 | 117.09 | 114.17 | 116.20 | 343,930 | +0.23(+0.20%) |
Mar 03, 2016 | 114.05 | 115.99 | 113.96 | 115.96 | 263,541 | +1.80(+1.57%) |
Mar 02, 2016 | 115.00 | 115.47 | 113.26 | 114.17 | 452,954 | -0.73(-0.63%) |
Mar 01, 2016 | 114.58 | 115.59 | 113.56 | 114.90 | 384,845 | +1.51(+1.34%) |
Feb 29, 2016 | 115.70 | 116.18 | 113.17 | 113.38 | 467,615 | -2.15(-1.86%) |
Feb 26, 2016 | 116.85 | 116.99 | 115.49 | 115.54 | 307,064 | -0.38(-0.33%) |
Feb 25, 2016 | 114.94 | 116.79 | 114.45 | 115.92 | 334,820 | +0.98(+0.85%) |
Feb 24, 2016 | 113.85 | 115.51 | 112.66 | 114.94 | 431,076 | -0.02(-0.02%) |
Feb 23, 2016 | 115.79 | 117.41 | 114.23 | 114.96 | 461,986 | -1.43(-1.23%) |
Feb 22, 2016 | 114.30 | 117.31 | 114.23 | 116.38 | 545,914 | +1.31(+1.14%) |
Feb 19, 2016 | 114.05 | 115.16 | 112.74 | 115.07 | 417,829 | -0.01(-0.01%) |
Feb 18, 2016 | 114.19 | 115.69 | 111.22 | 115.08 | 709,021 | -1.59(-1.36%) |
Feb 17, 2016 | 116.44 | 116.98 | 114.83 | 116.67 | 594,575 | +0.45(+0.39%) |
Feb 16, 2016 | 114.72 | 116.33 | 112.66 | 116.22 | 465,361 | +2.63(+2.32%) |
Feb 12, 2016 | 111.83 | 113.59 | 113.59 | 113.59 | 535,766 | +2.48(+2.23%) |
Feb 11, 2016 | 108.65 | 111.94 | 107.82 | 111.11 | 630,023 | -0.87(-0.78%) |
Feb 10, 2016 | 109.13 | 112.98 | 108.70 | 111.98 | 579,373 | +3.44(+3.17%) |
Feb 09, 2016 | 106.58 | 109.59 | 106.33 | 108.54 | 720,818 | +0.25(+0.23%) |
Feb 08, 2016 | 109.24 | 109.39 | 106.72 | 108.29 | 446,799 | -0.18(-0.17%) |
Feb 05, 2016 | 108.77 | 109.31 | 107.68 | 108.47 | 407,578 | -0.49(-0.45%) |
Feb 04, 2016 | 108.62 | 110.73 | 107.71 | 108.96 | 416,107 | +0.28(+0.25%) |
Feb 03, 2016 | 108.94 | 109.23 | 106.69 | 108.69 | 333,739 | +0.91(+0.84%) |
Feb 02, 2016 | 108.70 | 109.19 | 107.44 | 107.78 | 307,593 | -1.85(-1.69%) |