Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 114.41 | 115.01 | 113.69 | 114.27 | 2,719,446 | -0.35(-0.31%) |
Apr 28, 2016 | 115.12 | 116.52 | 114.22 | 114.62 | 2,988,785 | -0.82(-0.71%) |
Apr 27, 2016 | 114.86 | 115.95 | 114.42 | 115.44 | 3,265,274 | +0.64(+0.56%) |
Apr 26, 2016 | 113.62 | 114.95 | 113.62 | 114.80 | 2,965,714 | +1.55(+1.37%) |
Apr 25, 2016 | 114.00 | 115.00 | 112.61 | 113.25 | 3,662,366 | -0.92(-0.81%) |
Apr 22, 2016 | 114.00 | 115.59 | 112.34 | 114.17 | 4,900,252 | -0.75(-0.65%) |
Apr 21, 2016 | 115.31 | 116.19 | 114.71 | 114.92 | 2,865,334 | -0.26(-0.23%) |
Apr 20, 2016 | 115.94 | 115.99 | 114.90 | 115.18 | 2,562,775 | -0.62(-0.54%) |
Apr 19, 2016 | 115.89 | 116.56 | 115.33 | 115.80 | 2,207,543 | +0.34(+0.29%) |
Apr 18, 2016 | 114.60 | 115.52 | 114.12 | 115.46 | 2,586,458 | +0.83(+0.72%) |
Apr 15, 2016 | 114.42 | 114.90 | 114.05 | 114.63 | 2,093,438 | +0.11(+0.10%) |
Apr 14, 2016 | 114.99 | 114.99 | 114.19 | 114.52 | 1,766,510 | -0.22(-0.19%) |
Apr 13, 2016 | 113.93 | 114.95 | 113.44 | 114.74 | 3,457,805 | +1.71(+1.51%) |
Apr 12, 2016 | 112.09 | 113.35 | 112.00 | 113.03 | 2,140,308 | +1.09(+0.97%) |
Apr 11, 2016 | 112.41 | 112.87 | 111.90 | 111.94 | 2,154,608 | -0.18(-0.16%) |
Apr 08, 2016 | 112.08 | 112.99 | 111.69 | 112.12 | 2,072,344 | +0.45(+0.40%) |
Apr 07, 2016 | 112.57 | 112.61 | 111.37 | 111.67 | 2,751,117 | -1.39(-1.23%) |
Apr 06, 2016 | 111.81 | 113.20 | 111.27 | 113.06 | 2,509,973 | +1.28(+1.15%) |
Apr 05, 2016 | 111.96 | 112.47 | 111.33 | 111.78 | 3,321,659 | -0.77(-0.68%) |
Apr 04, 2016 | 113.42 | 113.42 | 112.21 | 112.55 | 2,324,981 | -0.68(-0.60%) |
Apr 01, 2016 | 111.50 | 113.45 | 110.83 | 113.23 | 2,363,210 | +1.18(+1.05%) |
Mar 31, 2016 | 112.11 | 112.52 | 111.14 | 112.05 | 2,498,913 | -0.12(-0.11%) |
Mar 30, 2016 | 113.02 | 113.02 | 111.92 | 112.17 | 2,220,061 | +0.27(+0.24%) |
Mar 29, 2016 | 111.20 | 112.19 | 110.38 | 111.90 | 2,469,584 | +0.30(+0.27%) |
Mar 28, 2016 | 111.52 | 111.87 | 111.08 | 111.60 | 2,134,100 | +0.28(+0.25%) |
Mar 24, 2016 | 111.41 | 111.32 | 111.32 | 111.32 | 2,367,500 | -0.89(-0.79%) |
Mar 23, 2016 | 112.47 | 112.73 | 111.93 | 112.21 | 2,201,370 | -0.77(-0.68%) |
Mar 22, 2016 | 111.98 | 113.47 | 111.83 | 112.98 | 3,119,215 | +0.30(+0.27%) |
Mar 21, 2016 | 111.74 | 112.78 | 111.56 | 112.68 | 2,893,019 | +0.58(+0.52%) |
Mar 18, 2016 | 111.59 | 112.14 | 110.98 | 112.10 | 5,403,214 | +1.08(+0.97%) |
Mar 17, 2016 | 109.67 | 111.35 | 108.58 | 111.02 | 4,211,355 | +1.79(+1.64%) |
Mar 16, 2016 | 108.59 | 109.66 | 108.10 | 109.23 | 2,653,039 | +0.55(+0.51%) |
Mar 15, 2016 | 107.78 | 108.78 | 107.58 | 108.68 | 2,021,386 | +0.17(+0.16%) |
Mar 14, 2016 | 108.71 | 109.49 | 108.50 | 108.51 | 2,784,737 | -0.52(-0.48%) |
Mar 11, 2016 | 109.61 | 109.89 | 108.64 | 109.03 | 2,798,153 | +0.67(+0.62%) |
Mar 10, 2016 | 109.05 | 109.33 | 107.27 | 108.36 | 3,139,296 | -0.57(-0.52%) |
Mar 09, 2016 | 107.78 | 108.95 | 107.76 | 108.93 | 3,562,156 | +1.35(+1.25%) |
Mar 08, 2016 | 106.50 | 107.77 | 106.09 | 107.58 | 3,109,426 | +0.11(+0.10%) |
Mar 07, 2016 | 107.82 | 108.24 | 106.61 | 107.47 | 3,882,945 | -0.68(-0.63%) |
Mar 04, 2016 | 107.85 | 108.50 | 107.66 | 108.15 | 2,950,184 | +0.17(+0.16%) |
Mar 03, 2016 | 106.60 | 108.21 | 106.20 | 107.98 | 5,307,299 | +1.49(+1.40%) |
Mar 02, 2016 | 105.80 | 107.66 | 105.38 | 106.49 | 4,200,905 | +0.62(+0.59%) |
Mar 01, 2016 | 103.61 | 105.87 | 103.60 | 105.87 | 8,222,394 | +4.52(+4.46%) |
Feb 29, 2016 | 102.59 | 103.49 | 101.29 | 101.35 | 5,567,822 | -1.68(-1.63%) |
Feb 26, 2016 | 104.09 | 104.53 | 102.71 | 103.03 | 7,908,351 | -1.16(-1.11%) |
Feb 25, 2016 | 103.62 | 104.26 | 103.04 | 104.19 | 4,840,650 | +0.89(+0.86%) |
Feb 24, 2016 | 102.33 | 103.73 | 101.25 | 103.30 | 6,761,693 | -0.34(-0.33%) |
Feb 23, 2016 | 104.31 | 105.80 | 103.17 | 103.64 | 7,837,358 | -1.53(-1.45%) |
Feb 22, 2016 | 108.00 | 111.86 | 104.65 | 105.17 | 15,117,221 | -2.10(-1.96%) |
Feb 19, 2016 | 106.14 | 107.52 | 105.40 | 107.27 | 4,425,047 | +0.80(+0.75%) |
Feb 18, 2016 | 105.93 | 107.06 | 105.73 | 106.47 | 4,095,222 | +0.34(+0.32%) |
Feb 17, 2016 | 105.39 | 106.60 | 105.27 | 106.13 | 6,038,303 | +1.18(+1.12%) |
Feb 16, 2016 | 104.47 | 106.00 | 104.16 | 104.95 | 5,281,632 | +1.47(+1.42%) |
Feb 12, 2016 | 102.68 | 103.48 | 103.48 | 103.48 | 4,443,800 | +1.94(+1.91%) |
Feb 11, 2016 | 100.41 | 102.31 | 99.93 | 101.54 | 5,051,314 | -1.06(-1.03%) |
Feb 10, 2016 | 103.14 | 104.57 | 102.47 | 102.60 | 4,040,779 | -0.12(-0.12%) |
Feb 09, 2016 | 100.24 | 103.55 | 100.24 | 102.72 | 3,707,456 | +1.19(+1.17%) |
Feb 08, 2016 | 101.00 | 101.64 | 99.88 | 101.53 | 3,449,926 | -0.60(-0.59%) |
Feb 05, 2016 | 102.66 | 102.76 | 101.22 | 102.13 | 3,669,710 | -0.42(-0.41%) |
Feb 04, 2016 | 101.69 | 103.72 | 101.62 | 102.55 | 5,039,900 | +0.39(+0.38%) |
Feb 03, 2016 | 101.45 | 102.28 | 99.42 | 102.16 | 3,758,733 | +1.50(+1.49%) |
Feb 02, 2016 | 101.80 | 101.80 | 100.09 | 100.66 | 3,816,291 | -2.22(-2.16%) |