Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 130.58 | 131.10 | 127.98 | 128.99 | 223,546 | -1.68(-1.29%) |
Apr 28, 2016 | 131.10 | 132.31 | 130.20 | 130.67 | 261,466 | -1.42(-1.08%) |
Apr 27, 2016 | 131.16 | 133.09 | 131.16 | 132.09 | 284,284 | +1.00(+0.76%) |
Apr 26, 2016 | 128.31 | 131.38 | 127.48 | 131.09 | 267,597 | +3.30(+2.58%) |
Apr 25, 2016 | 127.26 | 129.75 | 125.16 | 127.79 | 363,910 | -0.58(-0.45%) |
Apr 22, 2016 | 127.95 | 131.56 | 127.66 | 128.37 | 471,461 | +0.42(+0.33%) |
Apr 21, 2016 | 117.82 | 134.10 | 117.82 | 127.95 | 631,814 | +13.72(+12.01%) |
Apr 20, 2016 | 114.72 | 115.63 | 113.45 | 114.23 | 192,391 | -0.97(-0.85%) |
Apr 19, 2016 | 111.88 | 115.50 | 111.49 | 115.20 | 314,811 | +3.77(+3.38%) |
Apr 18, 2016 | 111.74 | 111.96 | 110.47 | 111.44 | 189,746 | -0.17(-0.15%) |
Apr 15, 2016 | 110.00 | 111.92 | 109.39 | 111.60 | 211,079 | +1.44(+1.31%) |
Apr 14, 2016 | 112.04 | 112.43 | 110.03 | 110.16 | 205,960 | -1.62(-1.45%) |
Apr 13, 2016 | 110.46 | 112.00 | 109.69 | 111.78 | 201,018 | +1.75(+1.59%) |
Apr 12, 2016 | 109.39 | 110.62 | 108.83 | 110.03 | 223,990 | +0.65(+0.60%) |
Apr 11, 2016 | 109.60 | 111.08 | 109.27 | 109.38 | 185,553 | +0.43(+0.40%) |
Apr 08, 2016 | 109.02 | 110.45 | 108.30 | 108.95 | 179,646 | +0.53(+0.49%) |
Apr 07, 2016 | 109.40 | 110.65 | 107.60 | 108.41 | 228,173 | -1.78(-1.62%) |
Apr 06, 2016 | 110.21 | 111.15 | 109.08 | 110.20 | 239,490 | +0.06(+0.05%) |
Apr 05, 2016 | 110.66 | 111.36 | 108.26 | 110.14 | 210,795 | -1.64(-1.46%) |
Apr 04, 2016 | 113.57 | 113.57 | 111.64 | 111.78 | 162,663 | -1.99(-1.75%) |
Apr 01, 2016 | 112.70 | 113.93 | 111.15 | 113.77 | 202,387 | -0.02(-0.02%) |
Mar 31, 2016 | 114.53 | 114.53 | 113.42 | 113.79 | 125,471 | -1.13(-0.98%) |
Mar 30, 2016 | 115.13 | 115.19 | 113.85 | 114.92 | 159,357 | +0.24(+0.21%) |
Mar 29, 2016 | 112.44 | 114.91 | 111.78 | 114.68 | 198,873 | +1.81(+1.60%) |
Mar 28, 2016 | 111.97 | 113.13 | 110.51 | 112.87 | 135,136 | +1.01(+0.90%) |
Mar 24, 2016 | 110.60 | 111.86 | 111.86 | 111.86 | 132,013 | +0.72(+0.65%) |
Mar 23, 2016 | 112.61 | 113.67 | 110.74 | 111.14 | 165,771 | -1.47(-1.30%) |
Mar 22, 2016 | 113.86 | 113.90 | 112.46 | 112.61 | 155,939 | -2.23(-1.95%) |
Mar 21, 2016 | 113.53 | 115.14 | 113.09 | 114.84 | 121,421 | +0.74(+0.65%) |
Mar 18, 2016 | 113.36 | 114.67 | 113.36 | 114.10 | 269,556 | +0.48(+0.43%) |
Mar 17, 2016 | 111.46 | 114.39 | 110.79 | 113.62 | 184,297 | +2.19(+1.97%) |
Mar 16, 2016 | 108.65 | 111.87 | 108.65 | 111.43 | 115,240 | +2.61(+2.40%) |
Mar 15, 2016 | 108.67 | 109.03 | 107.44 | 108.82 | 108,066 | -0.77(-0.70%) |
Mar 14, 2016 | 108.04 | 109.92 | 108.04 | 109.59 | 149,472 | +0.85(+0.78%) |
Mar 11, 2016 | 108.47 | 109.29 | 107.17 | 108.73 | 300,212 | +0.92(+0.86%) |
Mar 10, 2016 | 108.64 | 109.36 | 107.02 | 107.81 | 338,621 | -0.57(-0.52%) |
Mar 09, 2016 | 107.75 | 108.48 | 107.11 | 108.38 | 134,193 | +0.92(+0.85%) |
Mar 08, 2016 | 108.27 | 108.54 | 106.40 | 107.46 | 170,354 | -1.88(-1.72%) |
Mar 07, 2016 | 106.27 | 109.43 | 105.53 | 109.34 | 196,154 | +2.88(+2.70%) |
Mar 04, 2016 | 106.24 | 107.17 | 105.65 | 106.46 | 239,329 | +0.31(+0.29%) |
Mar 03, 2016 | 104.50 | 106.85 | 104.26 | 106.15 | 228,685 | +1.19(+1.13%) |
Mar 02, 2016 | 104.78 | 105.16 | 104.03 | 104.96 | 281,208 | +0.05(+0.04%) |
Mar 01, 2016 | 104.43 | 105.47 | 103.92 | 104.91 | 251,624 | +1.36(+1.31%) |
Feb 29, 2016 | 104.43 | 105.31 | 103.56 | 103.56 | 192,750 | -0.38(-0.37%) |
Feb 26, 2016 | 104.99 | 105.28 | 103.17 | 103.94 | 363,246 | -0.57(-0.54%) |
Feb 25, 2016 | 104.14 | 105.16 | 102.78 | 104.51 | 163,084 | +0.49(+0.48%) |
Feb 24, 2016 | 103.38 | 104.32 | 101.83 | 104.02 | 110,532 | -0.49(-0.47%) |
Feb 23, 2016 | 103.97 | 105.17 | 103.97 | 104.51 | 265,785 | -0.02(-0.02%) |
Feb 22, 2016 | 103.89 | 105.12 | 103.36 | 104.53 | 117,773 | +1.44(+1.39%) |
Feb 19, 2016 | 101.45 | 103.75 | 100.75 | 103.09 | 259,727 | +0.63(+0.62%) |
Feb 18, 2016 | 100.44 | 102.51 | 97.53 | 102.46 | 260,511 | +1.11(+1.09%) |
Feb 17, 2016 | 99.10 | 101.87 | 98.80 | 101.35 | 312,595 | +2.97(+3.02%) |
Feb 16, 2016 | 96.33 | 100.58 | 96.33 | 98.38 | 390,879 | +3.05(+3.20%) |
Feb 12, 2016 | 93.29 | 95.33 | 95.33 | 95.33 | 267,564 | +2.90(+3.14%) |
Feb 11, 2016 | 95.37 | 96.29 | 91.73 | 92.43 | 344,857 | -4.10(-4.25%) |
Feb 10, 2016 | 96.94 | 97.66 | 96.32 | 96.53 | 158,824 | +0.06(+0.07%) |
Feb 09, 2016 | 97.07 | 98.66 | 96.45 | 96.47 | 158,146 | -2.20(-2.23%) |
Feb 08, 2016 | 96.49 | 98.80 | 96.47 | 98.67 | 281,525 | +1.14(+1.16%) |
Feb 05, 2016 | 98.49 | 99.98 | 97.16 | 97.53 | 124,757 | -0.97(-0.99%) |
Feb 04, 2016 | 96.64 | 99.36 | 96.64 | 98.50 | 138,659 | +1.80(+1.87%) |
Feb 03, 2016 | 95.04 | 96.83 | 92.95 | 96.70 | 125,448 | +2.57(+2.73%) |
Feb 02, 2016 | 94.61 | 95.43 | 93.37 | 94.12 | 189,951 | -1.59(-1.67%) |