Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.66 | 127.95 | 125.80 | 126.56 | 837,763 | -1.54(-1.20%) |
Apr 28, 2016 | 129.19 | 130.17 | 127.81 | 128.10 | 935,054 | -1.85(-1.42%) |
Apr 27, 2016 | 129.62 | 130.28 | 128.80 | 129.95 | 661,496 | +0.19(+0.15%) |
Apr 26, 2016 | 129.12 | 129.84 | 128.25 | 129.76 | 449,866 | +1.00(+0.78%) |
Apr 25, 2016 | 129.56 | 129.78 | 128.36 | 128.76 | 370,949 | -1.01(-0.78%) |
Apr 22, 2016 | 128.65 | 129.91 | 128.49 | 129.77 | 909,850 | +1.16(+0.90%) |
Apr 21, 2016 | 128.83 | 129.55 | 128.22 | 128.61 | 754,203 | -0.35(-0.27%) |
Apr 20, 2016 | 128.49 | 129.66 | 128.11 | 128.96 | 893,828 | +0.53(+0.41%) |
Apr 19, 2016 | 129.20 | 129.59 | 127.91 | 128.43 | 708,403 | -0.55(-0.42%) |
Apr 18, 2016 | 127.36 | 129.09 | 127.25 | 128.98 | 745,828 | +1.16(+0.91%) |
Apr 15, 2016 | 127.15 | 127.98 | 127.04 | 127.82 | 410,437 | +0.28(+0.22%) |
Apr 14, 2016 | 127.49 | 127.98 | 127.11 | 127.53 | 769,168 | -0.09(-0.07%) |
Apr 13, 2016 | 125.41 | 127.81 | 125.22 | 127.62 | 790,905 | +3.01(+2.42%) |
Apr 12, 2016 | 123.56 | 124.86 | 122.78 | 124.61 | 790,796 | +1.08(+0.87%) |
Apr 11, 2016 | 125.06 | 125.89 | 123.48 | 123.53 | 526,925 | -0.94(-0.76%) |
Apr 08, 2016 | 125.46 | 125.69 | 123.78 | 124.48 | 269,790 | +0.15(+0.12%) |
Apr 07, 2016 | 125.30 | 125.78 | 123.79 | 124.33 | 779,735 | -1.81(-1.44%) |
Apr 06, 2016 | 124.09 | 126.22 | 123.83 | 126.14 | 931,748 | +2.15(+1.74%) |
Apr 05, 2016 | 124.49 | 125.16 | 123.89 | 123.99 | 2,116,487 | -1.51(-1.20%) |
Apr 04, 2016 | 126.09 | 126.63 | 125.34 | 125.50 | 487,368 | -0.65(-0.52%) |
Apr 01, 2016 | 124.17 | 126.27 | 123.98 | 126.15 | 476,609 | +0.96(+0.77%) |
Mar 31, 2016 | 124.72 | 125.95 | 124.68 | 125.19 | 761,416 | +0.59(+0.47%) |
Mar 30, 2016 | 125.36 | 125.77 | 124.10 | 124.60 | 940,317 | +0.02(+0.02%) |
Mar 29, 2016 | 120.42 | 124.60 | 120.31 | 124.58 | 660,472 | +3.78(+3.13%) |
Mar 28, 2016 | 121.06 | 121.35 | 119.86 | 120.80 | 364,928 | +0.16(+0.13%) |
Mar 24, 2016 | 119.61 | 120.63 | 120.63 | 120.63 | 794,169 | +0.34(+0.28%) |
Mar 23, 2016 | 122.35 | 122.60 | 120.30 | 120.30 | 998,317 | -2.55(-2.08%) |
Mar 22, 2016 | 121.97 | 123.31 | 121.76 | 122.85 | 877,799 | +0.15(+0.12%) |
Mar 21, 2016 | 122.62 | 123.42 | 122.48 | 122.69 | 679,805 | -0.13(-0.11%) |
Mar 18, 2016 | 121.72 | 123.28 | 121.29 | 122.83 | 1,665,777 | +1.42(+1.17%) |
Mar 17, 2016 | 119.73 | 121.96 | 119.11 | 121.40 | 795,001 | +1.50(+1.25%) |
Mar 16, 2016 | 118.59 | 120.28 | 118.41 | 119.91 | 758,668 | +0.69(+0.58%) |
Mar 15, 2016 | 120.77 | 120.99 | 118.94 | 119.22 | 1,061,667 | -2.37(-1.95%) |
Mar 14, 2016 | 121.25 | 122.06 | 121.08 | 121.59 | 601,836 | +0.01(+0.01%) |
Mar 11, 2016 | 119.78 | 121.72 | 119.68 | 121.58 | 616,899 | +2.66(+2.23%) |
Mar 10, 2016 | 120.63 | 121.15 | 117.71 | 118.93 | 1,374,586 | -1.25(-1.04%) |
Mar 09, 2016 | 120.17 | 120.48 | 119.33 | 120.18 | 517,731 | +0.41(+0.34%) |
Mar 08, 2016 | 122.19 | 122.38 | 119.55 | 119.78 | 674,057 | -3.12(-2.54%) |
Mar 07, 2016 | 120.98 | 123.07 | 120.89 | 122.89 | 701,752 | +1.22(+1.01%) |
Mar 04, 2016 | 120.92 | 122.51 | 120.28 | 121.67 | 1,035,814 | +0.73(+0.61%) |
Mar 03, 2016 | 119.95 | 120.96 | 119.68 | 120.93 | 815,564 | +0.87(+0.72%) |
Mar 02, 2016 | 118.76 | 120.07 | 118.51 | 120.07 | 589,374 | +1.15(+0.97%) |
Mar 01, 2016 | 117.26 | 118.92 | 116.53 | 118.92 | 1,387,226 | +2.59(+2.23%) |
Feb 29, 2016 | 116.94 | 117.77 | 116.31 | 116.33 | 1,715,668 | -0.78(-0.67%) |
Feb 26, 2016 | 116.76 | 117.17 | 116.27 | 117.11 | 2,100,042 | +0.97(+0.84%) |
Feb 25, 2016 | 115.55 | 116.15 | 114.78 | 116.14 | 815,693 | +0.87(+0.75%) |
Feb 24, 2016 | 112.46 | 115.49 | 111.74 | 115.27 | 878,267 | +1.41(+1.24%) |
Feb 23, 2016 | 114.44 | 114.88 | 113.73 | 113.86 | 500,306 | -1.12(-0.97%) |
Feb 22, 2016 | 114.76 | 115.50 | 114.58 | 114.98 | 1,256,614 | +1.42(+1.25%) |
Feb 19, 2016 | 112.28 | 113.62 | 111.53 | 113.56 | 885,541 | +0.85(+0.75%) |
Feb 18, 2016 | 113.88 | 113.99 | 112.44 | 112.71 | 1,472,193 | -1.15(-1.01%) |
Feb 17, 2016 | 112.31 | 114.23 | 112.14 | 113.86 | 1,221,873 | +2.34(+2.10%) |
Feb 16, 2016 | 109.96 | 111.69 | 109.41 | 111.52 | 1,356,499 | +3.01(+2.78%) |
Feb 12, 2016 | 107.58 | 108.51 | 108.51 | 108.51 | 932,767 | +1.99(+1.87%) |
Feb 11, 2016 | 105.06 | 107.25 | 105.06 | 106.52 | 1,726,982 | -0.67(-0.62%) |
Feb 10, 2016 | 107.86 | 109.89 | 107.08 | 107.19 | 1,831,869 | +0.01(+0.01%) |
Feb 09, 2016 | 106.16 | 109.06 | 106.01 | 107.18 | 1,454,791 | -0.50(-0.46%) |
Feb 08, 2016 | 109.08 | 109.08 | 105.96 | 107.68 | 1,969,236 | -2.79(-2.52%) |
Feb 05, 2016 | 114.05 | 114.29 | 110.40 | 110.47 | 1,565,569 | -4.17(-3.64%) |
Feb 04, 2016 | 113.73 | 116.02 | 113.62 | 114.64 | 1,072,707 | +0.48(+0.42%) |
Feb 03, 2016 | 115.40 | 115.48 | 111.60 | 114.16 | 1,555,862 | -0.24(-0.21%) |
Feb 02, 2016 | 115.98 | 116.09 | 113.82 | 114.39 | 1,531,099 | -2.84(-2.42%) |