Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 130.95 | 131.14 | 129.65 | 130.95 | 194,640 | -0.21(-0.16%) |
Apr 28, 2016 | 132.35 | 133.75 | 130.81 | 131.16 | 226,181 | -1.83(-1.38%) |
Apr 27, 2016 | 132.16 | 133.49 | 131.96 | 132.99 | 299,704 | +0.41(+0.31%) |
Apr 26, 2016 | 132.84 | 134.19 | 131.73 | 132.58 | 333,737 | +0.37(+0.28%) |
Apr 25, 2016 | 133.80 | 133.80 | 131.20 | 132.21 | 371,091 | -2.46(-1.83%) |
Apr 22, 2016 | 133.86 | 134.75 | 132.96 | 134.66 | 227,080 | +0.58(+0.43%) |
Apr 21, 2016 | 136.75 | 137.20 | 133.81 | 134.08 | 371,301 | -2.91(-2.12%) |
Apr 20, 2016 | 134.54 | 137.66 | 134.46 | 136.99 | 508,827 | +2.48(+1.85%) |
Apr 19, 2016 | 134.74 | 135.52 | 133.56 | 134.51 | 288,708 | +0.33(+0.25%) |
Apr 18, 2016 | 132.36 | 134.64 | 131.69 | 134.18 | 332,730 | +0.50(+0.37%) |
Apr 15, 2016 | 132.69 | 134.01 | 132.52 | 133.68 | 381,747 | +0.64(+0.48%) |
Apr 14, 2016 | 132.63 | 133.92 | 131.99 | 133.04 | 297,632 | +0.52(+0.39%) |
Apr 13, 2016 | 129.94 | 132.65 | 129.94 | 132.52 | 342,172 | +2.89(+2.23%) |
Apr 12, 2016 | 127.30 | 129.96 | 126.37 | 129.63 | 438,312 | +2.29(+1.80%) |
Apr 11, 2016 | 129.83 | 130.47 | 127.27 | 127.33 | 297,047 | -1.62(-1.26%) |
Apr 08, 2016 | 129.68 | 130.50 | 128.14 | 128.96 | 243,874 | +0.36(+0.28%) |
Apr 07, 2016 | 130.77 | 131.57 | 127.78 | 128.60 | 324,178 | -3.29(-2.50%) |
Apr 06, 2016 | 130.83 | 132.09 | 130.53 | 131.89 | 309,757 | +1.17(+0.90%) |
Apr 05, 2016 | 131.56 | 132.11 | 130.55 | 130.72 | 254,793 | -1.76(-1.33%) |
Apr 04, 2016 | 132.88 | 132.88 | 130.74 | 132.49 | 336,443 | -0.19(-0.14%) |
Apr 01, 2016 | 130.77 | 132.78 | 130.77 | 132.68 | 317,156 | +1.05(+0.80%) |
Mar 31, 2016 | 131.92 | 132.70 | 131.04 | 131.62 | 291,022 | -0.43(-0.33%) |
Mar 30, 2016 | 132.41 | 132.62 | 130.86 | 132.06 | 308,234 | +0.03(+0.02%) |
Mar 29, 2016 | 130.30 | 132.10 | 129.78 | 132.03 | 349,861 | +1.04(+0.80%) |
Mar 28, 2016 | 130.35 | 131.44 | 129.41 | 130.99 | 400,317 | +1.43(+1.10%) |
Mar 24, 2016 | 128.34 | 129.57 | 129.57 | 129.57 | 304,039 | +0.54(+0.42%) |
Mar 23, 2016 | 131.37 | 131.37 | 128.90 | 129.03 | 481,171 | -2.54(-1.93%) |
Mar 22, 2016 | 129.39 | 132.00 | 129.39 | 131.56 | 202,368 | +1.52(+1.17%) |
Mar 21, 2016 | 129.95 | 130.29 | 129.06 | 130.04 | 269,544 | -0.34(-0.26%) |
Mar 18, 2016 | 130.58 | 132.19 | 129.24 | 130.38 | 636,751 | -0.51(-0.39%) |
Mar 17, 2016 | 130.30 | 131.69 | 130.03 | 130.90 | 363,775 | +0.59(+0.45%) |
Mar 16, 2016 | 125.71 | 130.94 | 124.28 | 130.30 | 497,487 | +2.90(+2.28%) |
Mar 15, 2016 | 132.34 | 132.90 | 127.00 | 127.40 | 765,467 | -7.09(-5.27%) |
Mar 14, 2016 | 133.43 | 135.43 | 133.18 | 134.49 | 467,960 | +0.24(+0.18%) |
Mar 11, 2016 | 132.86 | 134.34 | 132.21 | 134.25 | 366,298 | +2.70(+2.05%) |
Mar 10, 2016 | 134.04 | 136.78 | 129.82 | 131.55 | 740,064 | -6.07(-4.41%) |
Mar 09, 2016 | 137.62 | 138.46 | 136.75 | 137.62 | 437,920 | +0.40(+0.29%) |
Mar 08, 2016 | 136.02 | 137.93 | 134.72 | 137.22 | 339,096 | +0.42(+0.30%) |
Mar 07, 2016 | 134.47 | 136.91 | 133.47 | 136.80 | 436,285 | +1.95(+1.45%) |
Mar 04, 2016 | 134.37 | 135.03 | 133.35 | 134.85 | 247,908 | +0.62(+0.46%) |
Mar 03, 2016 | 133.87 | 134.27 | 132.52 | 134.23 | 307,831 | +0.22(+0.16%) |
Mar 02, 2016 | 133.93 | 134.55 | 131.88 | 134.01 | 325,610 | -0.44(-0.33%) |
Mar 01, 2016 | 132.20 | 135.26 | 131.69 | 134.46 | 410,957 | +3.73(+2.86%) |
Feb 29, 2016 | 130.89 | 132.88 | 130.41 | 130.72 | 320,223 | -0.29(-0.22%) |
Feb 26, 2016 | 132.09 | 132.09 | 130.27 | 131.01 | 309,978 | -0.79(-0.60%) |
Feb 25, 2016 | 129.75 | 132.02 | 129.60 | 131.80 | 251,566 | +2.58(+2.00%) |
Feb 24, 2016 | 127.84 | 129.71 | 126.92 | 129.22 | 242,508 | +0.24(+0.19%) |
Feb 23, 2016 | 129.75 | 130.26 | 128.66 | 128.98 | 240,959 | -0.98(-0.76%) |
Feb 22, 2016 | 129.47 | 130.53 | 128.79 | 129.96 | 323,599 | +1.81(+1.41%) |
Feb 19, 2016 | 126.38 | 128.31 | 126.38 | 128.15 | 181,961 | +1.29(+1.01%) |
Feb 18, 2016 | 127.73 | 128.42 | 126.20 | 126.86 | 295,491 | -0.80(-0.63%) |
Feb 17, 2016 | 125.70 | 128.24 | 125.32 | 127.66 | 468,800 | +2.79(+2.23%) |
Feb 16, 2016 | 122.78 | 125.70 | 122.72 | 124.88 | 389,571 | +3.61(+2.98%) |
Feb 12, 2016 | 119.43 | 121.27 | 121.27 | 121.27 | 395,469 | +3.48(+2.96%) |
Feb 11, 2016 | 118.28 | 118.99 | 117.40 | 117.78 | 341,830 | -2.27(-1.89%) |
Feb 10, 2016 | 120.25 | 123.01 | 119.99 | 120.06 | 353,182 | +1.24(+1.05%) |
Feb 09, 2016 | 119.51 | 120.96 | 118.37 | 118.81 | 455,316 | -2.07(-1.71%) |
Feb 08, 2016 | 121.75 | 121.84 | 119.75 | 120.89 | 379,287 | -2.16(-1.75%) |
Feb 05, 2016 | 125.69 | 125.78 | 122.34 | 123.04 | 270,240 | -2.65(-2.11%) |
Feb 04, 2016 | 124.50 | 125.81 | 124.01 | 125.69 | 272,685 | +0.93(+0.75%) |
Feb 03, 2016 | 126.28 | 126.85 | 123.04 | 124.76 | 308,557 | -0.64(-0.51%) |
Feb 02, 2016 | 128.27 | 128.28 | 124.69 | 125.40 | 355,600 | -3.98(-3.08%) |