Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 124.37 | 124.93 | 124.19 | 124.28 | 2,382,715 | -0.09(-0.07%) |
Mar 30, 2016 | 123.34 | 124.72 | 123.19 | 124.37 | 2,944,030 | +1.76(+1.44%) |
Mar 29, 2016 | 123.02 | 123.06 | 121.67 | 122.61 | 3,385,297 | -1.41(-1.14%) |
Mar 28, 2016 | 123.02 | 124.30 | 122.76 | 124.02 | 3,132,928 | +1.36(+1.11%) |
Mar 24, 2016 | 122.08 | 122.67 | 122.67 | 122.67 | 2,505,518 | +0.14(+0.12%) |
Mar 23, 2016 | 122.77 | 123.06 | 121.92 | 122.53 | 3,090,276 | -0.48(-0.39%) |
Mar 22, 2016 | 122.70 | 123.44 | 122.61 | 123.00 | 2,877,549 | +0.05(+0.04%) |
Mar 21, 2016 | 123.11 | 123.30 | 122.63 | 122.95 | 2,808,858 | -0.36(-0.30%) |
Mar 18, 2016 | 122.44 | 123.31 | 122.25 | 123.31 | 7,847,231 | +1.18(+0.96%) |
Mar 17, 2016 | 121.70 | 122.59 | 121.46 | 122.14 | 3,740,682 | +0.64(+0.53%) |
Mar 16, 2016 | 120.80 | 121.80 | 120.47 | 121.50 | 2,584,473 | +0.36(+0.30%) |
Mar 15, 2016 | 119.46 | 121.20 | 118.86 | 121.14 | 2,451,142 | +0.45(+0.37%) |
Mar 14, 2016 | 120.54 | 121.41 | 120.09 | 120.69 | 2,342,646 | -0.05(-0.04%) |
Mar 11, 2016 | 120.19 | 120.87 | 119.83 | 120.74 | 2,275,459 | +1.48(+1.24%) |
Mar 10, 2016 | 119.91 | 119.94 | 118.06 | 119.26 | 2,514,716 | -0.15(-0.12%) |
Mar 09, 2016 | 119.71 | 119.92 | 118.98 | 119.41 | 2,524,800 | -0.08(-0.07%) |
Mar 08, 2016 | 118.89 | 119.80 | 118.86 | 119.49 | 2,708,412 | -0.28(-0.23%) |
Mar 07, 2016 | 119.33 | 119.77 | 117.97 | 119.77 | 2,698,594 | +0.37(+0.31%) |
Mar 04, 2016 | 118.94 | 119.56 | 118.53 | 119.39 | 2,368,133 | +0.52(+0.43%) |
Mar 03, 2016 | 118.90 | 119.11 | 118.23 | 118.88 | 2,582,259 | -0.02(-0.02%) |
Mar 02, 2016 | 118.50 | 119.25 | 118.25 | 118.90 | 2,422,929 | -0.13(-0.11%) |
Mar 01, 2016 | 118.41 | 119.12 | 117.56 | 119.03 | 2,955,092 | +2.03(+1.73%) |
Feb 29, 2016 | 117.86 | 118.68 | 116.97 | 117.00 | 2,671,432 | -1.04(-0.88%) |
Feb 26, 2016 | 118.71 | 118.89 | 117.91 | 118.05 | 2,471,895 | -0.54(-0.45%) |
Feb 25, 2016 | 117.50 | 118.59 | 117.11 | 118.59 | 2,303,825 | +1.32(+1.13%) |
Feb 24, 2016 | 115.49 | 117.56 | 114.60 | 117.27 | 2,597,617 | +0.78(+0.67%) |
Feb 23, 2016 | 117.57 | 117.62 | 115.73 | 116.48 | 2,577,863 | -1.14(-0.97%) |
Feb 22, 2016 | 116.69 | 118.21 | 117.18 | 117.62 | 2,959,704 | +0.93(+0.80%) |
Feb 19, 2016 | 117.10 | 117.17 | 116.26 | 116.69 | 2,844,089 | -0.25(-0.21%) |
Feb 18, 2016 | 116.62 | 117.08 | 116.33 | 116.94 | 2,695,119 | +0.12(+0.10%) |
Feb 17, 2016 | 116.36 | 117.20 | 116.06 | 116.82 | 2,890,656 | +0.81(+0.70%) |
Feb 16, 2016 | 115.61 | 116.28 | 115.06 | 116.01 | 2,869,891 | +1.17(+1.02%) |
Feb 12, 2016 | 112.38 | 114.83 | 114.83 | 114.83 | 3,073,175 | +2.45(+2.18%) |
Feb 11, 2016 | 111.81 | 113.37 | 111.14 | 112.38 | 4,266,450 | -1.33(-1.17%) |
Feb 10, 2016 | 115.19 | 115.98 | 113.46 | 113.71 | 3,904,127 | -0.88(-0.77%) |
Feb 09, 2016 | 113.26 | 115.34 | 112.89 | 114.59 | 4,008,530 | +0.62(+0.55%) |
Feb 08, 2016 | 112.29 | 114.36 | 111.83 | 113.97 | 3,382,953 | +0.32(+0.28%) |
Feb 05, 2016 | 113.45 | 113.95 | 112.43 | 113.65 | 4,548,805 | +0.02(+0.02%) |
Feb 04, 2016 | 112.87 | 114.32 | 112.40 | 113.63 | 4,669,288 | +0.68(+0.60%) |
Feb 03, 2016 | 110.61 | 113.19 | 110.31 | 112.94 | 7,786,879 | +3.44(+3.15%) |
Feb 02, 2016 | 109.29 | 109.80 | 108.15 | 109.50 | 4,836,755 | -0.64(-0.58%) |
Feb 01, 2016 | 110.58 | 110.92 | 109.67 | 110.14 | 3,646,588 | -1.68(-1.50%) |
Jan 29, 2016 | 109.78 | 111.82 | 109.60 | 111.82 | 5,392,419 | +2.73(+2.50%) |
Jan 28, 2016 | 108.23 | 109.48 | 107.54 | 109.09 | 4,142,909 | +1.31(+1.22%) |
Jan 27, 2016 | 107.34 | 109.58 | 106.67 | 107.78 | 4,856,403 | +0.57(+0.53%) |
Jan 26, 2016 | 105.00 | 107.39 | 103.92 | 107.21 | 6,925,203 | +5.34(+5.24%) |
Jan 25, 2016 | 102.90 | 103.21 | 101.84 | 101.87 | 3,788,401 | -1.44(-1.40%) |
Jan 22, 2016 | 103.78 | 103.98 | 102.25 | 103.32 | 4,022,936 | +1.30(+1.28%) |
Jan 21, 2016 | 101.42 | 102.69 | 100.82 | 102.01 | 4,531,214 | +0.59(+0.58%) |
Jan 20, 2016 | 101.42 | 102.01 | 99.71 | 101.42 | 5,585,659 | -1.06(-1.03%) |
Jan 19, 2016 | 103.75 | 104.27 | 101.75 | 102.48 | 4,591,073 | -0.22(-0.22%) |
Jan 15, 2016 | 102.41 | 102.70 | 102.70 | 102.70 | 6,324,583 | -1.84(-1.76%) |
Jan 14, 2016 | 103.48 | 105.48 | 102.83 | 104.55 | 5,024,016 | +1.82(+1.77%) |
Jan 13, 2016 | 104.33 | 105.30 | 102.59 | 102.72 | 3,508,671 | -1.59(-1.52%) |
Jan 12, 2016 | 104.68 | 105.27 | 103.03 | 104.31 | 3,191,814 | +0.30(+0.28%) |
Jan 11, 2016 | 104.39 | 104.73 | 103.24 | 104.01 | 3,748,062 | -0.02(-0.02%) |
Jan 08, 2016 | 104.68 | 105.53 | 103.84 | 104.04 | 3,597,428 | -0.36(-0.34%) |
Jan 07, 2016 | 105.54 | 105.99 | 104.14 | 104.39 | 4,798,651 | -2.61(-2.44%) |
Jan 06, 2016 | 107.81 | 107.94 | 106.22 | 107.00 | 4,047,309 | -2.20(-2.01%) |
Jan 05, 2016 | 108.72 | 109.23 | 107.83 | 109.20 | 3,627,747 | +0.47(+0.44%) |