Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.84 | 128.13 | 125.98 | 126.74 | 836,573 | -1.54(-1.20%) |
Apr 28, 2016 | 129.37 | 130.35 | 127.99 | 128.28 | 933,726 | -1.85(-1.42%) |
Apr 27, 2016 | 129.81 | 130.47 | 128.98 | 130.14 | 660,556 | +0.19(+0.15%) |
Apr 26, 2016 | 129.31 | 130.02 | 128.44 | 129.95 | 449,227 | +1.00(+0.78%) |
Apr 25, 2016 | 129.74 | 129.97 | 128.54 | 128.94 | 370,422 | -1.01(-0.78%) |
Apr 22, 2016 | 128.83 | 130.09 | 128.67 | 129.96 | 908,558 | +1.16(+0.90%) |
Apr 21, 2016 | 129.01 | 129.73 | 128.41 | 128.79 | 753,132 | -0.35(-0.27%) |
Apr 20, 2016 | 128.67 | 129.84 | 128.29 | 129.14 | 892,559 | +0.53(+0.41%) |
Apr 19, 2016 | 129.38 | 129.78 | 128.09 | 128.62 | 707,397 | -0.55(-0.42%) |
Apr 18, 2016 | 127.54 | 129.28 | 127.43 | 129.16 | 744,769 | +1.16(+0.91%) |
Apr 15, 2016 | 127.33 | 128.16 | 127.22 | 128.00 | 409,854 | +0.28(+0.22%) |
Apr 14, 2016 | 127.67 | 128.16 | 127.29 | 127.72 | 768,076 | -0.09(-0.07%) |
Apr 13, 2016 | 125.59 | 127.99 | 125.40 | 127.80 | 789,782 | +3.02(+2.42%) |
Apr 12, 2016 | 123.74 | 125.04 | 122.96 | 124.79 | 789,673 | +1.08(+0.87%) |
Apr 11, 2016 | 125.24 | 126.07 | 123.65 | 123.71 | 526,176 | -0.95(-0.76%) |
Apr 08, 2016 | 125.64 | 125.87 | 123.95 | 124.65 | 269,407 | +0.15(+0.12%) |
Apr 07, 2016 | 125.48 | 125.96 | 123.96 | 124.50 | 778,627 | -1.81(-1.44%) |
Apr 06, 2016 | 124.27 | 126.40 | 124.01 | 126.32 | 930,424 | +2.15(+1.74%) |
Apr 05, 2016 | 124.66 | 125.33 | 124.07 | 124.16 | 2,113,481 | -1.51(-1.20%) |
Apr 04, 2016 | 126.27 | 126.81 | 125.52 | 125.67 | 486,675 | -0.65(-0.52%) |
Apr 01, 2016 | 124.34 | 126.45 | 124.15 | 126.33 | 475,932 | +0.96(+0.77%) |
Mar 31, 2016 | 124.90 | 126.13 | 124.86 | 125.36 | 760,334 | +0.59(+0.47%) |
Mar 30, 2016 | 125.54 | 125.95 | 124.28 | 124.78 | 938,982 | +0.02(+0.01%) |
Mar 29, 2016 | 120.59 | 124.78 | 120.48 | 124.76 | 659,533 | +3.79(+3.13%) |
Mar 28, 2016 | 121.23 | 121.52 | 120.03 | 120.97 | 364,409 | +0.16(+0.13%) |
Mar 24, 2016 | 119.78 | 120.81 | 120.81 | 120.81 | 793,041 | +0.34(+0.28%) |
Mar 23, 2016 | 122.53 | 122.77 | 120.47 | 120.47 | 996,899 | -2.56(-2.08%) |
Mar 22, 2016 | 122.14 | 123.49 | 121.94 | 123.02 | 876,552 | +0.15(+0.12%) |
Mar 21, 2016 | 122.79 | 123.60 | 122.66 | 122.87 | 678,840 | -0.13(-0.11%) |
Mar 18, 2016 | 121.89 | 123.45 | 121.46 | 123.00 | 1,663,412 | +1.42(+1.17%) |
Mar 17, 2016 | 119.90 | 122.13 | 119.28 | 121.58 | 793,872 | +1.50(+1.25%) |
Mar 16, 2016 | 118.76 | 120.45 | 118.58 | 120.08 | 757,591 | +0.69(+0.58%) |
Mar 15, 2016 | 120.94 | 121.16 | 119.11 | 119.39 | 1,060,159 | -2.38(-1.95%) |
Mar 14, 2016 | 121.43 | 122.23 | 121.25 | 121.77 | 600,982 | +0.01(+0.01%) |
Mar 11, 2016 | 119.95 | 121.89 | 119.85 | 121.76 | 616,023 | +2.66(+2.23%) |
Mar 10, 2016 | 120.80 | 121.32 | 117.88 | 119.10 | 1,372,634 | -1.25(-1.04%) |
Mar 09, 2016 | 120.34 | 120.65 | 119.50 | 120.35 | 516,996 | +0.41(+0.34%) |
Mar 08, 2016 | 122.36 | 122.56 | 119.72 | 119.94 | 673,100 | -3.12(-2.54%) |
Mar 07, 2016 | 121.15 | 123.25 | 121.06 | 123.07 | 700,756 | +1.23(+1.01%) |
Mar 04, 2016 | 121.10 | 122.68 | 120.45 | 121.84 | 1,034,343 | +0.74(+0.61%) |
Mar 03, 2016 | 120.12 | 121.13 | 119.85 | 121.11 | 814,406 | +0.87(+0.72%) |
Mar 02, 2016 | 118.93 | 120.24 | 118.68 | 120.24 | 588,537 | +1.15(+0.97%) |
Mar 01, 2016 | 117.43 | 119.09 | 116.70 | 119.09 | 1,385,256 | +2.59(+2.23%) |
Feb 29, 2016 | 117.11 | 117.94 | 116.47 | 116.49 | 1,713,231 | -0.78(-0.67%) |
Feb 26, 2016 | 116.93 | 117.33 | 116.44 | 117.28 | 2,097,059 | +0.97(+0.84%) |
Feb 25, 2016 | 115.72 | 116.31 | 114.94 | 116.30 | 814,534 | +0.87(+0.75%) |
Feb 24, 2016 | 112.62 | 115.65 | 111.90 | 115.44 | 877,020 | +1.42(+1.24%) |
Feb 23, 2016 | 114.61 | 115.04 | 113.90 | 114.02 | 499,595 | -1.12(-0.98%) |
Feb 22, 2016 | 114.93 | 115.66 | 114.75 | 115.14 | 1,254,830 | +1.42(+1.25%) |
Feb 19, 2016 | 112.44 | 113.78 | 111.69 | 113.72 | 884,283 | +0.85(+0.75%) |
Feb 18, 2016 | 114.04 | 114.15 | 112.59 | 112.87 | 1,470,102 | -1.15(-1.01%) |
Feb 17, 2016 | 112.47 | 114.40 | 112.30 | 114.02 | 1,220,138 | +2.34(+2.10%) |
Feb 16, 2016 | 110.11 | 111.85 | 109.57 | 111.68 | 1,354,573 | +3.02(+2.78%) |
Feb 12, 2016 | 107.74 | 108.66 | 108.66 | 108.66 | 931,442 | +1.99(+1.87%) |
Feb 11, 2016 | 105.21 | 107.41 | 105.21 | 106.67 | 1,724,529 | -0.67(-0.62%) |
Feb 10, 2016 | 108.01 | 110.05 | 107.24 | 107.34 | 1,829,267 | +0.01(+0.01%) |
Feb 09, 2016 | 106.31 | 109.22 | 106.16 | 107.33 | 1,452,725 | -0.50(-0.46%) |
Feb 08, 2016 | 109.24 | 109.24 | 106.11 | 107.83 | 1,966,439 | -2.79(-2.52%) |
Feb 05, 2016 | 114.21 | 114.45 | 110.56 | 110.62 | 1,563,345 | -4.18(-3.64%) |
Feb 04, 2016 | 113.89 | 116.18 | 113.78 | 114.80 | 1,071,183 | +0.48(+0.42%) |
Feb 03, 2016 | 115.57 | 115.64 | 111.75 | 114.32 | 1,553,652 | -0.24(-0.21%) |
Feb 02, 2016 | 116.14 | 116.26 | 113.98 | 114.56 | 1,528,925 | -2.84(-2.42%) |