Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 124.71 | 125.94 | 124.67 | 125.17 | 761,479 | +0.59(+0.47%) |
Mar 30, 2016 | 125.35 | 125.76 | 124.09 | 124.59 | 940,395 | +0.02(+0.02%) |
Mar 29, 2016 | 120.41 | 124.59 | 120.30 | 124.57 | 660,526 | +3.78(+3.13%) |
Mar 28, 2016 | 121.05 | 121.34 | 119.85 | 120.78 | 364,958 | +0.16(+0.13%) |
Mar 24, 2016 | 119.60 | 120.62 | 120.62 | 120.62 | 794,235 | +0.34(+0.28%) |
Mar 23, 2016 | 122.34 | 122.59 | 120.28 | 120.28 | 998,400 | -2.55(-2.08%) |
Mar 22, 2016 | 121.96 | 123.30 | 121.75 | 122.84 | 877,872 | +0.15(+0.12%) |
Mar 21, 2016 | 122.61 | 123.41 | 122.47 | 122.69 | 679,862 | -0.13(-0.11%) |
Mar 18, 2016 | 121.70 | 123.27 | 121.28 | 122.82 | 1,665,915 | +1.42(+1.17%) |
Mar 17, 2016 | 119.72 | 121.95 | 119.10 | 121.39 | 795,067 | +1.50(+1.25%) |
Mar 16, 2016 | 118.58 | 120.27 | 118.40 | 119.90 | 758,731 | +0.69(+0.58%) |
Mar 15, 2016 | 120.76 | 120.98 | 118.94 | 119.21 | 1,061,755 | -2.37(-1.95%) |
Mar 14, 2016 | 121.24 | 122.04 | 121.06 | 121.58 | 601,886 | +0.01(+0.01%) |
Mar 11, 2016 | 119.77 | 121.70 | 119.67 | 121.57 | 616,950 | +2.66(+2.23%) |
Mar 10, 2016 | 120.62 | 121.14 | 117.70 | 118.92 | 1,374,700 | -1.25(-1.04%) |
Mar 09, 2016 | 120.16 | 120.47 | 119.32 | 120.17 | 517,774 | +0.41(+0.34%) |
Mar 08, 2016 | 122.18 | 122.37 | 119.54 | 119.77 | 674,113 | -3.12(-2.54%) |
Mar 07, 2016 | 120.97 | 123.06 | 120.88 | 122.88 | 701,810 | +1.22(+1.01%) |
Mar 04, 2016 | 120.91 | 122.50 | 120.27 | 121.66 | 1,035,900 | +0.73(+0.61%) |
Mar 03, 2016 | 119.94 | 120.95 | 119.67 | 120.92 | 815,632 | +0.87(+0.72%) |
Mar 02, 2016 | 118.75 | 120.06 | 118.50 | 120.06 | 589,423 | +1.15(+0.97%) |
Mar 01, 2016 | 117.25 | 118.91 | 116.52 | 118.91 | 1,387,341 | +2.59(+2.23%) |
Feb 29, 2016 | 116.93 | 117.76 | 116.30 | 116.32 | 1,715,810 | -0.78(-0.67%) |
Feb 26, 2016 | 116.75 | 117.16 | 116.26 | 117.10 | 2,100,216 | +0.97(+0.84%) |
Feb 25, 2016 | 115.54 | 116.14 | 114.77 | 116.13 | 815,760 | +0.87(+0.75%) |
Feb 24, 2016 | 112.45 | 115.48 | 111.73 | 115.26 | 878,340 | +1.41(+1.24%) |
Feb 23, 2016 | 114.43 | 114.87 | 113.73 | 113.85 | 500,348 | -1.12(-0.98%) |
Feb 22, 2016 | 114.75 | 115.49 | 114.57 | 114.97 | 1,256,718 | +1.42(+1.25%) |
Feb 19, 2016 | 112.27 | 113.61 | 111.52 | 113.55 | 885,614 | +0.85(+0.75%) |
Feb 18, 2016 | 113.87 | 113.98 | 112.43 | 112.70 | 1,472,315 | -1.15(-1.01%) |
Feb 17, 2016 | 112.30 | 114.22 | 112.13 | 113.85 | 1,221,974 | +2.34(+2.09%) |
Feb 16, 2016 | 109.95 | 111.68 | 109.40 | 111.51 | 1,356,612 | +3.01(+2.78%) |
Feb 12, 2016 | 107.57 | 108.50 | 108.50 | 108.50 | 932,845 | +1.99(+1.87%) |
Feb 11, 2016 | 105.05 | 107.25 | 105.05 | 106.51 | 1,727,125 | -0.67(-0.62%) |
Feb 10, 2016 | 107.85 | 109.88 | 107.08 | 107.18 | 1,832,021 | +0.01(+0.01%) |
Feb 09, 2016 | 106.15 | 109.05 | 106.00 | 107.17 | 1,454,912 | -0.50(-0.46%) |
Feb 08, 2016 | 109.07 | 109.07 | 105.95 | 107.67 | 1,969,399 | -2.79(-2.52%) |
Feb 05, 2016 | 114.04 | 114.28 | 110.39 | 110.46 | 1,565,698 | -4.17(-3.64%) |
Feb 04, 2016 | 113.72 | 116.01 | 113.61 | 114.63 | 1,072,796 | +0.48(+0.42%) |
Feb 03, 2016 | 115.39 | 115.47 | 111.59 | 114.15 | 1,555,991 | -0.23(-0.21%) |
Feb 02, 2016 | 115.97 | 116.08 | 113.81 | 114.39 | 1,531,226 | -2.84(-2.42%) |
Feb 01, 2016 | 116.39 | 117.85 | 115.30 | 117.22 | 1,441,681 | -0.08(-0.07%) |
Jan 29, 2016 | 113.97 | 117.35 | 113.82 | 117.31 | 1,232,517 | +3.70(+3.26%) |
Jan 28, 2016 | 115.39 | 115.78 | 112.99 | 113.60 | 1,650,569 | -0.72(-0.63%) |
Jan 27, 2016 | 116.11 | 116.84 | 113.72 | 114.33 | 1,741,404 | -2.34(-2.00%) |
Jan 26, 2016 | 115.35 | 117.14 | 114.44 | 116.67 | 1,180,775 | +1.72(+1.50%) |
Jan 25, 2016 | 116.60 | 117.16 | 114.62 | 114.94 | 1,200,046 | -2.36(-2.01%) |
Jan 22, 2016 | 116.47 | 117.68 | 115.78 | 117.30 | 3,732,343 | +2.94(+2.57%) |
Jan 21, 2016 | 115.12 | 116.83 | 113.73 | 114.36 | 2,003,535 | -0.59(-0.52%) |
Jan 20, 2016 | 112.00 | 116.26 | 109.58 | 114.95 | 2,160,106 | +1.16(+1.02%) |
Jan 19, 2016 | 116.71 | 117.00 | 112.44 | 113.79 | 1,271,421 | -1.76(-1.52%) |
Jan 15, 2016 | 114.32 | 115.55 | 115.55 | 115.55 | 2,001,668 | -2.00(-1.70%) |
Jan 14, 2016 | 116.17 | 118.62 | 113.72 | 117.55 | 1,902,803 | +2.04(+1.77%) |
Jan 13, 2016 | 120.24 | 120.84 | 114.79 | 115.51 | 2,093,176 | -4.45(-3.71%) |
Jan 12, 2016 | 119.93 | 121.45 | 117.62 | 119.96 | 1,288,320 | +1.06(+0.89%) |
Jan 11, 2016 | 120.40 | 121.00 | 117.36 | 118.91 | 1,766,613 | -1.01(-0.84%) |
Jan 08, 2016 | 122.46 | 123.23 | 119.62 | 119.92 | 1,573,353 | -2.11(-1.73%) |
Jan 07, 2016 | 123.31 | 124.30 | 121.70 | 122.03 | 1,775,895 | -3.52(-2.81%) |
Jan 06, 2016 | 125.87 | 126.92 | 124.72 | 125.55 | 798,292 | -2.28(-1.78%) |
Jan 05, 2016 | 128.14 | 128.68 | 127.20 | 127.83 | 818,557 | +0.08(+0.06%) |