Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 124.89 | 126.12 | 124.85 | 125.35 | 760,397 | +0.59(+0.47%) |
Mar 30, 2016 | 125.53 | 125.94 | 124.27 | 124.77 | 939,060 | +0.02(+0.02%) |
Mar 29, 2016 | 120.58 | 124.77 | 120.47 | 124.75 | 659,588 | +3.79(+3.13%) |
Mar 28, 2016 | 121.22 | 121.51 | 120.02 | 120.96 | 364,439 | +0.16(+0.13%) |
Mar 24, 2016 | 119.77 | 120.80 | 120.80 | 120.80 | 793,107 | +0.34(+0.28%) |
Mar 23, 2016 | 122.52 | 122.76 | 120.46 | 120.46 | 996,982 | -2.55(-2.08%) |
Mar 22, 2016 | 122.13 | 123.48 | 121.93 | 123.01 | 876,625 | +0.15(+0.12%) |
Mar 21, 2016 | 122.78 | 123.59 | 122.65 | 122.86 | 678,896 | -0.13(-0.11%) |
Mar 18, 2016 | 121.88 | 123.44 | 121.45 | 122.99 | 1,663,550 | +1.43(+1.17%) |
Mar 17, 2016 | 119.89 | 122.12 | 119.27 | 121.57 | 793,938 | +1.50(+1.25%) |
Mar 16, 2016 | 118.75 | 120.44 | 118.57 | 120.07 | 757,654 | +0.69(+0.58%) |
Mar 15, 2016 | 120.94 | 121.15 | 119.11 | 119.38 | 1,060,247 | -2.38(-1.95%) |
Mar 14, 2016 | 121.42 | 122.22 | 121.24 | 121.76 | 601,031 | +0.01(+0.01%) |
Mar 11, 2016 | 119.94 | 121.88 | 119.84 | 121.75 | 616,074 | +2.66(+2.23%) |
Mar 10, 2016 | 120.79 | 121.31 | 117.87 | 119.09 | 1,372,747 | -1.25(-1.04%) |
Mar 09, 2016 | 120.33 | 120.64 | 119.49 | 120.34 | 517,039 | +0.41(+0.34%) |
Mar 08, 2016 | 122.35 | 122.55 | 119.71 | 119.94 | 673,155 | -3.12(-2.54%) |
Mar 07, 2016 | 121.14 | 123.24 | 121.05 | 123.06 | 700,814 | +1.23(+1.01%) |
Mar 04, 2016 | 121.09 | 122.67 | 120.44 | 121.83 | 1,034,429 | +0.74(+0.61%) |
Mar 03, 2016 | 120.11 | 121.12 | 119.84 | 121.09 | 814,473 | +0.87(+0.72%) |
Mar 02, 2016 | 118.92 | 120.23 | 118.67 | 120.23 | 588,586 | +1.15(+0.97%) |
Mar 01, 2016 | 117.42 | 119.08 | 116.69 | 119.08 | 1,385,371 | +2.59(+2.23%) |
Feb 29, 2016 | 117.09 | 117.93 | 116.46 | 116.48 | 1,713,373 | -0.78(-0.67%) |
Feb 26, 2016 | 116.92 | 117.32 | 116.43 | 117.27 | 2,097,233 | +0.97(+0.84%) |
Feb 25, 2016 | 115.71 | 116.30 | 114.94 | 116.29 | 814,602 | +0.87(+0.75%) |
Feb 24, 2016 | 112.61 | 115.64 | 111.89 | 115.42 | 877,092 | +1.41(+1.24%) |
Feb 23, 2016 | 114.59 | 115.03 | 113.89 | 114.01 | 499,637 | -1.12(-0.98%) |
Feb 22, 2016 | 114.92 | 115.65 | 114.74 | 115.13 | 1,254,934 | +1.42(+1.25%) |
Feb 19, 2016 | 112.42 | 113.77 | 111.68 | 113.71 | 884,356 | +0.85(+0.75%) |
Feb 18, 2016 | 114.03 | 114.14 | 112.59 | 112.86 | 1,470,224 | -1.15(-1.01%) |
Feb 17, 2016 | 112.46 | 114.39 | 112.29 | 114.01 | 1,220,239 | +2.34(+2.09%) |
Feb 16, 2016 | 110.11 | 111.84 | 109.56 | 111.67 | 1,354,685 | +3.02(+2.78%) |
Feb 12, 2016 | 107.73 | 108.65 | 108.65 | 108.65 | 931,520 | +1.99(+1.87%) |
Feb 11, 2016 | 105.20 | 107.40 | 105.20 | 106.66 | 1,724,672 | -0.67(-0.62%) |
Feb 10, 2016 | 108.00 | 110.04 | 107.23 | 107.33 | 1,829,419 | +0.01(+0.01%) |
Feb 09, 2016 | 106.30 | 109.21 | 106.15 | 107.32 | 1,452,846 | -0.50(-0.46%) |
Feb 08, 2016 | 109.23 | 109.23 | 106.11 | 107.82 | 1,966,602 | -2.79(-2.52%) |
Feb 05, 2016 | 114.20 | 114.44 | 110.55 | 110.61 | 1,563,475 | -4.18(-3.64%) |
Feb 04, 2016 | 113.88 | 116.17 | 113.77 | 114.79 | 1,071,272 | +0.48(+0.42%) |
Feb 03, 2016 | 115.56 | 115.63 | 111.75 | 114.31 | 1,553,781 | -0.24(-0.21%) |
Feb 02, 2016 | 116.13 | 116.25 | 113.97 | 114.55 | 1,529,051 | -2.84(-2.42%) |
Feb 01, 2016 | 116.56 | 118.02 | 115.46 | 117.39 | 1,439,634 | -0.08(-0.07%) |
Jan 29, 2016 | 114.13 | 117.52 | 113.98 | 117.47 | 1,230,767 | +3.71(+3.26%) |
Jan 28, 2016 | 115.56 | 115.94 | 113.15 | 113.77 | 1,648,225 | -0.73(-0.63%) |
Jan 27, 2016 | 116.28 | 117.01 | 113.88 | 114.49 | 1,738,931 | -2.34(-2.00%) |
Jan 26, 2016 | 115.51 | 117.30 | 114.61 | 116.83 | 1,179,098 | +1.73(+1.50%) |
Jan 25, 2016 | 116.77 | 117.32 | 114.78 | 115.11 | 1,198,342 | -2.36(-2.01%) |
Jan 22, 2016 | 116.63 | 117.85 | 115.94 | 117.46 | 3,727,043 | +2.94(+2.57%) |
Jan 21, 2016 | 115.28 | 117.00 | 113.90 | 114.52 | 2,000,689 | -0.59(-0.52%) |
Jan 20, 2016 | 112.16 | 116.43 | 109.74 | 115.11 | 2,157,038 | +1.16(+1.02%) |
Jan 19, 2016 | 116.88 | 117.16 | 112.61 | 113.95 | 1,269,615 | -1.76(-1.52%) |
Jan 15, 2016 | 114.48 | 115.72 | 115.72 | 115.72 | 1,998,825 | -2.00(-1.70%) |
Jan 14, 2016 | 116.34 | 118.79 | 113.88 | 117.72 | 1,900,100 | +2.05(+1.77%) |
Jan 13, 2016 | 120.41 | 121.01 | 114.95 | 115.67 | 2,090,203 | -4.46(-3.71%) |
Jan 12, 2016 | 120.11 | 121.62 | 117.78 | 120.13 | 1,286,491 | +1.06(+0.89%) |
Jan 11, 2016 | 120.57 | 121.17 | 117.53 | 119.08 | 1,764,104 | -1.01(-0.84%) |
Jan 08, 2016 | 122.63 | 123.41 | 119.79 | 120.09 | 1,571,118 | -2.11(-1.73%) |
Jan 07, 2016 | 123.48 | 124.47 | 121.87 | 122.20 | 1,773,373 | -3.53(-2.81%) |
Jan 06, 2016 | 126.05 | 127.11 | 124.90 | 125.73 | 797,158 | -2.28(-1.78%) |
Jan 05, 2016 | 128.32 | 128.86 | 127.38 | 128.01 | 817,395 | +0.08(+0.06%) |