Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 122.11 | 122.73 | 121.45 | 122.12 | 419,548 | -0.16(-0.13%) |
Apr 28, 2016 | 123.64 | 125.23 | 122.02 | 122.29 | 491,570 | -2.20(-1.77%) |
Apr 27, 2016 | 124.31 | 124.80 | 122.90 | 124.48 | 341,672 | +0.17(+0.14%) |
Apr 26, 2016 | 124.39 | 126.32 | 124.17 | 124.31 | 580,833 | +0.42(+0.34%) |
Apr 25, 2016 | 124.02 | 125.17 | 123.46 | 123.89 | 357,142 | -0.66(-0.53%) |
Apr 22, 2016 | 123.70 | 124.89 | 123.68 | 124.55 | 295,383 | +0.54(+0.44%) |
Apr 21, 2016 | 124.61 | 125.65 | 123.89 | 124.01 | 430,970 | -0.57(-0.46%) |
Apr 20, 2016 | 126.21 | 126.49 | 123.17 | 124.58 | 592,322 | -1.30(-1.04%) |
Apr 19, 2016 | 129.58 | 129.58 | 124.92 | 125.88 | 832,755 | +1.75(+1.41%) |
Apr 18, 2016 | 124.38 | 128.20 | 121.32 | 124.13 | 1,288,513 | -3.32(-2.61%) |
Apr 15, 2016 | 127.37 | 127.74 | 126.24 | 127.45 | 766,141 | +0.27(+0.21%) |
Apr 14, 2016 | 127.73 | 128.05 | 126.60 | 127.18 | 553,481 | -1.32(-1.03%) |
Apr 13, 2016 | 127.78 | 128.94 | 126.82 | 128.50 | 271,600 | +1.56(+1.23%) |
Apr 12, 2016 | 126.29 | 127.34 | 125.72 | 126.94 | 402,766 | +0.86(+0.68%) |
Apr 11, 2016 | 126.96 | 127.31 | 125.82 | 126.08 | 455,366 | -0.24(-0.19%) |
Apr 08, 2016 | 126.26 | 126.96 | 125.30 | 126.32 | 429,967 | +1.26(+1.01%) |
Apr 07, 2016 | 124.52 | 125.64 | 123.60 | 125.06 | 375,108 | -0.02(-0.01%) |
Apr 06, 2016 | 124.01 | 125.18 | 123.33 | 125.08 | 384,934 | +1.07(+0.86%) |
Apr 05, 2016 | 123.71 | 124.88 | 122.59 | 124.02 | 386,481 | +0.10(+0.08%) |
Apr 04, 2016 | 124.26 | 124.38 | 122.75 | 123.92 | 462,155 | -0.48(-0.39%) |
Apr 01, 2016 | 122.00 | 124.39 | 121.07 | 124.39 | 404,983 | +2.05(+1.68%) |
Mar 31, 2016 | 122.15 | 123.37 | 121.83 | 122.34 | 259,777 | -0.14(-0.12%) |
Mar 30, 2016 | 123.17 | 123.17 | 120.88 | 122.48 | 271,143 | +0.35(+0.29%) |
Mar 29, 2016 | 120.58 | 122.20 | 119.20 | 122.13 | 410,549 | +1.41(+1.17%) |
Mar 28, 2016 | 119.07 | 120.73 | 117.63 | 120.72 | 348,036 | +0.78(+0.65%) |
Mar 24, 2016 | 118.53 | 119.94 | 119.94 | 119.94 | 463,924 | +0.85(+0.71%) |
Mar 23, 2016 | 119.13 | 120.17 | 118.41 | 119.10 | 291,336 | -0.68(-0.57%) |
Mar 22, 2016 | 118.99 | 120.57 | 118.99 | 119.77 | 248,609 | +0.03(+0.02%) |
Mar 21, 2016 | 119.73 | 120.34 | 118.92 | 119.75 | 288,756 | -0.09(-0.08%) |
Mar 18, 2016 | 118.80 | 120.82 | 118.63 | 119.84 | 756,382 | +0.42(+0.36%) |
Mar 17, 2016 | 119.47 | 120.23 | 117.87 | 119.41 | 418,921 | -0.05(-0.05%) |
Mar 16, 2016 | 118.14 | 119.89 | 116.66 | 119.47 | 465,541 | -0.46(-0.38%) |
Mar 15, 2016 | 118.51 | 120.15 | 118.47 | 119.93 | 338,041 | +0.18(+0.15%) |
Mar 14, 2016 | 117.90 | 120.71 | 117.90 | 119.75 | 475,633 | +1.53(+1.30%) |
Mar 11, 2016 | 117.99 | 118.46 | 116.56 | 118.21 | 345,631 | +1.20(+1.03%) |
Mar 10, 2016 | 117.34 | 117.80 | 115.89 | 117.01 | 263,249 | +0.26(+0.22%) |
Mar 09, 2016 | 116.47 | 117.33 | 115.77 | 116.75 | 260,693 | +0.72(+0.62%) |
Mar 08, 2016 | 115.56 | 117.72 | 114.29 | 116.03 | 370,567 | -0.30(-0.26%) |
Mar 07, 2016 | 116.05 | 116.52 | 115.32 | 116.33 | 367,154 | -0.23(-0.19%) |
Mar 04, 2016 | 116.00 | 116.56 | 114.88 | 116.55 | 487,384 | +0.57(+0.49%) |
Mar 03, 2016 | 116.38 | 116.38 | 114.84 | 115.98 | 363,911 | -0.50(-0.43%) |
Mar 02, 2016 | 116.34 | 116.59 | 113.61 | 116.48 | 469,063 | -0.23(-0.19%) |
Mar 01, 2016 | 117.78 | 118.62 | 115.94 | 116.70 | 635,258 | +0.09(+0.08%) |
Feb 29, 2016 | 118.71 | 119.76 | 116.61 | 116.61 | 635,923 | -2.19(-1.85%) |
Feb 26, 2016 | 117.49 | 118.88 | 117.08 | 118.81 | 861,624 | +2.68(+2.31%) |
Feb 25, 2016 | 114.38 | 116.84 | 114.38 | 116.13 | 623,714 | +1.88(+1.64%) |
Feb 24, 2016 | 110.24 | 114.76 | 110.09 | 114.25 | 585,623 | +2.86(+2.57%) |
Feb 23, 2016 | 110.18 | 111.89 | 109.41 | 111.39 | 435,528 | +1.79(+1.63%) |
Feb 22, 2016 | 110.45 | 111.24 | 108.76 | 109.60 | 751,813 | +0.14(+0.12%) |
Feb 19, 2016 | 109.02 | 110.25 | 108.08 | 109.47 | 349,288 | +0.03(+0.02%) |
Feb 18, 2016 | 112.12 | 112.69 | 108.20 | 109.44 | 577,138 | -1.57(-1.42%) |
Feb 17, 2016 | 108.59 | 111.16 | 108.52 | 111.01 | 539,368 | +2.93(+2.71%) |
Feb 16, 2016 | 109.21 | 109.75 | 107.46 | 108.08 | 538,368 | +0.22(+0.21%) |
Feb 12, 2016 | 107.52 | 107.85 | 107.85 | 107.85 | 512,455 | +1.86(+1.75%) |
Feb 11, 2016 | 103.12 | 106.99 | 102.62 | 105.99 | 663,405 | +1.49(+1.43%) |
Feb 10, 2016 | 103.85 | 106.41 | 102.97 | 104.50 | 657,543 | +1.64(+1.60%) |
Feb 09, 2016 | 101.72 | 105.33 | 101.43 | 102.86 | 648,335 | -0.45(-0.44%) |
Feb 08, 2016 | 98.28 | 103.72 | 95.35 | 103.31 | 1,309,015 | +0.13(+0.12%) |
Feb 05, 2016 | 106.52 | 107.32 | 101.82 | 103.19 | 804,841 | -3.49(-3.27%) |
Feb 04, 2016 | 105.64 | 108.64 | 105.64 | 106.68 | 400,900 | +0.69(+0.65%) |
Feb 03, 2016 | 106.93 | 107.02 | 103.94 | 105.99 | 452,417 | +0.62(+0.59%) |
Feb 02, 2016 | 105.78 | 106.15 | 104.32 | 105.37 | 347,707 | -1.79(-1.67%) |