Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 115.63 | 116.28 | 115.56 | 116.17 | 336,953 | +0.76(+0.66%) |
Mar 30, 2016 | 116.19 | 116.20 | 115.22 | 115.41 | 42,833 | -0.71(-0.61%) |
Mar 29, 2016 | 115.34 | 116.17 | 115.34 | 116.11 | 43,050 | +1.02(+0.88%) |
Mar 28, 2016 | 114.62 | 115.42 | 114.62 | 115.09 | 23,054 | +0.25(+0.21%) |
Mar 24, 2016 | 115.73 | 114.85 | 114.85 | 114.85 | 112,318 | -0.19(-0.16%) |
Mar 23, 2016 | 114.45 | 115.22 | 114.41 | 115.04 | 71,975 | +0.75(+0.66%) |
Mar 22, 2016 | 115.15 | 115.24 | 114.23 | 114.28 | 99,233 | -0.16(-0.14%) |
Mar 21, 2016 | 115.27 | 115.27 | 114.39 | 114.44 | 211,692 | -0.56(-0.49%) |
Mar 18, 2016 | 114.92 | 115.28 | 114.91 | 115.00 | 58,549 | +0.22(+0.19%) |
Mar 17, 2016 | 114.74 | 115.00 | 114.68 | 114.78 | 148,953 | +0.25(+0.21%) |
Mar 16, 2016 | 114.05 | 114.56 | 113.69 | 114.53 | 82,337 | +0.58(+0.51%) |
Mar 15, 2016 | 114.34 | 114.44 | 113.86 | 113.95 | 90,230 | +0.02(+0.01%) |
Mar 14, 2016 | 114.00 | 114.26 | 113.91 | 113.93 | 21,109 | +0.12(+0.11%) |
Mar 11, 2016 | 114.51 | 114.55 | 113.72 | 113.81 | 49,980 | -0.60(-0.52%) |
Mar 10, 2016 | 115.02 | 115.02 | 113.99 | 114.41 | 111,208 | -0.32(-0.28%) |
Mar 09, 2016 | 114.89 | 115.06 | 114.57 | 114.73 | 257,350 | -0.63(-0.55%) |
Mar 08, 2016 | 115.34 | 115.74 | 115.19 | 115.36 | 68,242 | +0.98(+0.85%) |
Mar 07, 2016 | 114.48 | 114.48 | 114.19 | 114.38 | 133,547 | -0.16(-0.14%) |
Mar 04, 2016 | 115.02 | 115.02 | 114.24 | 114.54 | 83,841 | -0.51(-0.44%) |
Mar 03, 2016 | 114.89 | 115.31 | 114.84 | 115.05 | 63,234 | +0.17(+0.15%) |
Mar 02, 2016 | 115.48 | 115.48 | 114.45 | 114.87 | 86,960 | +0.00(+0.00%) |
Mar 01, 2016 | 115.96 | 115.96 | 114.69 | 114.87 | 112,179 | -1.15(-0.99%) |
Feb 29, 2016 | 116.05 | 116.05 | 115.73 | 116.02 | 44,716 | +0.27(+0.23%) |
Feb 26, 2016 | 115.85 | 116.07 | 115.55 | 115.75 | 93,222 | -0.62(-0.54%) |
Feb 25, 2016 | 116.47 | 116.71 | 116.12 | 116.37 | 104,301 | +0.43(+0.37%) |
Feb 24, 2016 | 116.60 | 117.09 | 115.94 | 115.95 | 74,921 | -0.14(-0.12%) |
Feb 23, 2016 | 115.61 | 116.24 | 115.34 | 116.09 | 121,232 | +0.24(+0.20%) |
Feb 22, 2016 | 115.95 | 115.97 | 115.72 | 115.85 | 144,547 | -0.06(-0.05%) |
Feb 19, 2016 | 116.02 | 116.27 | 115.78 | 115.91 | 82,990 | +0.06(+0.05%) |
Feb 18, 2016 | 115.24 | 116.04 | 115.21 | 115.85 | 181,781 | +0.66(+0.57%) |
Feb 17, 2016 | 115.21 | 115.82 | 114.78 | 115.19 | 86,488 | -0.43(-0.38%) |
Feb 16, 2016 | 115.73 | 115.98 | 115.39 | 115.63 | 153,069 | -0.67(-0.58%) |
Feb 12, 2016 | 116.82 | 116.30 | 116.30 | 116.30 | 373,061 | -0.84(-0.71%) |
Feb 11, 2016 | 118.45 | 118.45 | 116.72 | 117.14 | 327,285 | +0.62(+0.53%) |
Feb 10, 2016 | 115.85 | 116.59 | 115.74 | 116.51 | 211,405 | +0.52(+0.45%) |
Feb 09, 2016 | 116.55 | 116.55 | 115.87 | 116.00 | 309,875 | -0.08(-0.07%) |
Feb 08, 2016 | 115.43 | 116.17 | 115.36 | 116.08 | 365,268 | +1.27(+1.11%) |
Feb 05, 2016 | 114.36 | 114.97 | 114.31 | 114.81 | 194,160 | +0.05(+0.04%) |
Feb 04, 2016 | 114.48 | 114.76 | 114.32 | 114.76 | 85,269 | +0.34(+0.29%) |
Feb 03, 2016 | 114.59 | 115.20 | 114.40 | 114.42 | 141,518 | -0.34(-0.30%) |
Feb 02, 2016 | 114.39 | 114.77 | 114.24 | 114.77 | 140,342 | +1.05(+0.92%) |
Feb 01, 2016 | 113.82 | 113.83 | 113.50 | 113.72 | 359,661 | -0.19(-0.17%) |
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,924 | +0.67(+0.59%) |
Jan 28, 2016 | 112.92 | 113.34 | 112.92 | 113.23 | 186,848 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.19 | 112.58 | 113.00 | 82,631 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,286 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.01 | 112.71 | 112.92 | 40,302 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.24 | 112.56 | 120,924 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.64 | 112.79 | 112.91 | 100,461 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.13 | 113.19 | 827,110 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,266 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.78 | 112.78 | 112.78 | 167,765 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,256 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.56 | 111.61 | 112.38 | 113,332 | +0.46(+0.41%) |
Jan 12, 2016 | 111.21 | 112.28 | 111.19 | 111.92 | 147,715 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.07 | 111.16 | 41,957 | -0.56(-0.50%) |
Jan 08, 2016 | 111.30 | 111.82 | 111.11 | 111.72 | 44,479 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.78 | 111.43 | 205,241 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,771 | +0.92(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.12 | 110.23 | 30,877 | -0.15(-0.13%) |