Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 128.83 | 129.22 | 127.73 | 128.58 | 986,489 | -0.76(-0.59%) |
Apr 28, 2016 | 130.20 | 130.92 | 129.13 | 129.33 | 925,246 | -1.69(-1.29%) |
Apr 27, 2016 | 130.45 | 131.18 | 130.05 | 131.03 | 809,343 | +0.65(+0.50%) |
Apr 26, 2016 | 129.69 | 130.45 | 129.39 | 130.38 | 647,613 | +1.11(+0.86%) |
Apr 25, 2016 | 129.62 | 129.77 | 128.82 | 129.26 | 928,428 | -0.73(-0.56%) |
Apr 22, 2016 | 129.09 | 130.13 | 129.07 | 130.00 | 1,144,487 | +1.12(+0.87%) |
Apr 21, 2016 | 130.15 | 130.30 | 128.75 | 128.88 | 1,120,845 | -1.13(-0.87%) |
Apr 20, 2016 | 130.14 | 130.65 | 129.41 | 130.00 | 931,154 | +0.08(+0.06%) |
Apr 19, 2016 | 129.78 | 130.46 | 129.38 | 129.93 | 1,011,007 | +0.50(+0.39%) |
Apr 18, 2016 | 128.28 | 129.55 | 128.13 | 129.42 | 779,546 | +0.48(+0.38%) |
Apr 15, 2016 | 128.16 | 128.95 | 128.06 | 128.94 | 1,053,457 | +0.56(+0.43%) |
Apr 14, 2016 | 128.74 | 128.98 | 128.23 | 128.38 | 771,997 | -0.43(-0.34%) |
Apr 13, 2016 | 127.39 | 128.85 | 127.38 | 128.81 | 1,064,404 | +2.11(+1.66%) |
Apr 12, 2016 | 125.58 | 126.88 | 125.17 | 126.71 | 1,091,064 | +1.36(+1.08%) |
Apr 11, 2016 | 126.14 | 126.92 | 125.31 | 125.35 | 725,716 | -0.18(-0.14%) |
Apr 08, 2016 | 125.63 | 126.36 | 125.16 | 125.53 | 975,600 | +0.76(+0.61%) |
Apr 07, 2016 | 125.59 | 125.93 | 124.10 | 124.77 | 674,419 | -1.61(-1.27%) |
Apr 06, 2016 | 125.19 | 126.44 | 124.90 | 126.37 | 976,177 | +1.23(+0.98%) |
Apr 05, 2016 | 125.58 | 125.92 | 125.02 | 125.15 | 1,413,213 | -1.34(-1.06%) |
Apr 04, 2016 | 127.56 | 127.62 | 126.34 | 126.49 | 696,785 | -1.24(-0.97%) |
Apr 01, 2016 | 126.12 | 127.74 | 125.85 | 127.73 | 1,039,019 | +0.60(+0.47%) |
Mar 31, 2016 | 127.04 | 127.51 | 126.81 | 127.13 | 1,537,854 | +0.14(+0.11%) |
Mar 30, 2016 | 127.03 | 127.70 | 126.74 | 126.99 | 1,433,149 | -0.04(-0.03%) |
Mar 29, 2016 | 124.27 | 127.01 | 124.13 | 127.03 | 1,710,172 | +2.34(+1.88%) |
Mar 28, 2016 | 124.67 | 124.95 | 123.89 | 124.69 | 797,320 | +0.45(+0.36%) |
Mar 24, 2016 | 123.44 | 124.24 | 124.24 | 124.24 | 965,765 | +0.08(+0.06%) |
Mar 23, 2016 | 125.35 | 125.35 | 124.13 | 124.16 | 817,716 | -1.54(-1.22%) |
Mar 22, 2016 | 125.06 | 126.08 | 124.81 | 125.69 | 874,962 | +0.05(+0.04%) |
Mar 21, 2016 | 125.58 | 125.95 | 125.18 | 125.64 | 797,219 | +0.06(+0.05%) |
Mar 18, 2016 | 125.27 | 126.16 | 124.86 | 125.58 | 1,072,760 | +0.64(+0.51%) |
Mar 17, 2016 | 123.50 | 125.30 | 123.23 | 124.94 | 782,071 | +1.26(+1.02%) |
Mar 16, 2016 | 121.96 | 123.85 | 121.96 | 123.67 | 2,422,170 | +1.33(+1.08%) |
Mar 15, 2016 | 122.52 | 122.68 | 121.97 | 122.35 | 621,961 | -0.85(-0.69%) |
Mar 14, 2016 | 123.37 | 123.51 | 122.72 | 123.20 | 797,295 | -0.45(-0.36%) |
Mar 11, 2016 | 122.37 | 123.74 | 122.33 | 123.65 | 1,222,782 | +2.35(+1.93%) |
Mar 10, 2016 | 122.09 | 122.42 | 120.16 | 121.30 | 910,996 | -0.38(-0.31%) |
Mar 09, 2016 | 121.69 | 121.87 | 120.97 | 121.68 | 796,432 | +0.49(+0.41%) |
Mar 08, 2016 | 122.78 | 122.80 | 121.14 | 121.19 | 874,461 | -2.26(-1.83%) |
Mar 07, 2016 | 122.30 | 123.59 | 122.28 | 123.45 | 1,085,368 | +0.52(+0.42%) |
Mar 04, 2016 | 122.22 | 123.38 | 121.83 | 122.93 | 1,731,629 | +0.79(+0.65%) |
Mar 03, 2016 | 120.63 | 122.14 | 120.51 | 122.14 | 3,009,349 | +1.37(+1.13%) |
Mar 02, 2016 | 119.47 | 120.84 | 119.26 | 120.77 | 1,046,626 | +1.08(+0.90%) |
Mar 01, 2016 | 117.96 | 119.73 | 117.56 | 119.69 | 1,709,075 | +2.63(+2.24%) |
Feb 29, 2016 | 117.68 | 118.38 | 117.06 | 117.06 | 1,150,053 | -0.61(-0.52%) |
Feb 26, 2016 | 117.79 | 118.05 | 117.26 | 117.67 | 936,065 | +0.58(+0.50%) |
Feb 25, 2016 | 116.09 | 117.13 | 115.72 | 117.09 | 668,853 | +1.29(+1.11%) |
Feb 24, 2016 | 113.96 | 116.02 | 113.38 | 115.80 | 1,277,284 | +0.77(+0.67%) |
Feb 23, 2016 | 115.56 | 115.99 | 114.92 | 115.02 | 942,432 | -1.03(-0.88%) |
Feb 22, 2016 | 115.57 | 116.47 | 115.55 | 116.05 | 776,837 | +1.48(+1.29%) |
Feb 19, 2016 | 114.05 | 114.61 | 113.33 | 114.57 | 749,248 | -0.04(-0.04%) |
Feb 18, 2016 | 115.02 | 115.07 | 114.10 | 114.62 | 1,168,343 | -0.16(-0.14%) |
Feb 17, 2016 | 113.76 | 115.28 | 113.74 | 114.78 | 1,230,937 | +1.71(+1.52%) |
Feb 16, 2016 | 111.95 | 113.22 | 111.30 | 113.06 | 2,108,829 | +2.36(+2.13%) |
Feb 12, 2016 | 109.69 | 110.70 | 110.70 | 110.70 | 1,762,007 | +2.04(+1.88%) |
Feb 11, 2016 | 108.50 | 109.38 | 107.72 | 108.66 | 2,808,000 | -1.55(-1.41%) |
Feb 10, 2016 | 110.51 | 112.03 | 110.12 | 110.22 | 2,041,303 | +0.31(+0.28%) |
Feb 09, 2016 | 108.88 | 110.60 | 108.80 | 109.91 | 3,732,800 | -0.27(-0.25%) |
Feb 08, 2016 | 111.02 | 111.08 | 108.68 | 110.18 | 2,614,020 | -1.96(-1.75%) |
Feb 05, 2016 | 114.09 | 114.20 | 112.02 | 112.14 | 1,778,694 | -2.45(-2.14%) |
Feb 04, 2016 | 113.45 | 115.42 | 113.39 | 114.59 | 2,365,177 | +0.81(+0.71%) |
Feb 03, 2016 | 113.84 | 114.00 | 111.17 | 113.78 | 3,716,741 | +0.80(+0.71%) |
Feb 02, 2016 | 114.36 | 114.42 | 112.67 | 112.98 | 3,031,884 | -2.45(-2.12%) |