Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.06 | 126.02 | 121.71 | 123.21 | 6,920,867 | -1.76(-1.41%) |
Apr 28, 2016 | 124.70 | 127.39 | 124.03 | 124.97 | 4,307,669 | -0.34(-0.27%) |
Apr 27, 2016 | 126.65 | 126.79 | 124.92 | 125.31 | 3,506,762 | -1.44(-1.14%) |
Apr 26, 2016 | 127.17 | 127.57 | 126.11 | 126.75 | 2,770,705 | -0.47(-0.37%) |
Apr 25, 2016 | 126.98 | 127.44 | 126.27 | 127.22 | 2,051,004 | +0.21(+0.17%) |
Apr 22, 2016 | 128.05 | 128.19 | 126.23 | 127.01 | 3,542,524 | -0.90(-0.71%) |
Apr 21, 2016 | 126.43 | 128.06 | 126.11 | 127.92 | 3,017,303 | +1.24(+0.98%) |
Apr 20, 2016 | 126.88 | 127.52 | 125.93 | 126.68 | 3,050,709 | +0.51(+0.41%) |
Apr 19, 2016 | 125.15 | 126.47 | 124.79 | 126.16 | 3,460,049 | +0.31(+0.25%) |
Apr 18, 2016 | 124.13 | 126.16 | 124.06 | 125.85 | 2,673,820 | +1.22(+0.98%) |
Apr 15, 2016 | 124.65 | 124.83 | 123.33 | 124.63 | 3,628,770 | +0.01(+0.01%) |
Apr 14, 2016 | 124.38 | 125.13 | 124.04 | 124.62 | 3,092,373 | +0.05(+0.04%) |
Apr 13, 2016 | 123.77 | 125.22 | 123.15 | 124.58 | 4,960,184 | +1.14(+0.92%) |
Apr 12, 2016 | 121.53 | 123.91 | 121.50 | 123.44 | 3,550,559 | +1.72(+1.41%) |
Apr 11, 2016 | 121.73 | 122.78 | 120.86 | 121.72 | 3,511,051 | -0.05(-0.04%) |
Apr 08, 2016 | 123.16 | 123.75 | 120.97 | 121.77 | 3,240,538 | -0.72(-0.58%) |
Apr 07, 2016 | 123.79 | 124.51 | 121.86 | 122.49 | 4,322,034 | -1.78(-1.43%) |
Apr 06, 2016 | 120.05 | 124.41 | 119.49 | 124.27 | 5,225,439 | +5.22(+4.39%) |
Apr 05, 2016 | 119.61 | 120.76 | 118.78 | 119.04 | 3,346,701 | -1.33(-1.11%) |
Apr 04, 2016 | 119.86 | 121.39 | 119.63 | 120.37 | 2,972,711 | +0.39(+0.32%) |
Apr 01, 2016 | 116.76 | 120.20 | 116.05 | 119.98 | 5,103,646 | +3.29(+2.82%) |
Mar 31, 2016 | 116.22 | 117.49 | 116.07 | 116.69 | 3,597,028 | +0.35(+0.30%) |
Mar 30, 2016 | 116.44 | 117.43 | 115.42 | 116.34 | 2,986,616 | -0.01(-0.01%) |
Mar 29, 2016 | 115.55 | 116.50 | 114.26 | 116.35 | 3,514,909 | +0.87(+0.75%) |
Mar 28, 2016 | 116.22 | 117.03 | 114.66 | 115.48 | 2,712,234 | -0.68(-0.58%) |
Mar 24, 2016 | 115.78 | 116.16 | 116.16 | 116.16 | 3,887,661 | +0.37(+0.32%) |
Mar 23, 2016 | 116.99 | 118.23 | 115.34 | 115.78 | 3,992,701 | -1.45(-1.24%) |
Mar 22, 2016 | 114.45 | 117.52 | 114.28 | 117.23 | 5,413,944 | +2.81(+2.46%) |
Mar 21, 2016 | 113.09 | 115.15 | 112.87 | 114.42 | 4,082,715 | +1.17(+1.03%) |
Mar 18, 2016 | 112.83 | 113.94 | 110.92 | 113.25 | 8,740,194 | +1.07(+0.96%) |
Mar 17, 2016 | 111.86 | 113.48 | 110.39 | 112.18 | 6,295,300 | +0.12(+0.10%) |
Mar 16, 2016 | 111.30 | 114.41 | 110.47 | 112.06 | 7,843,357 | +0.60(+0.54%) |
Mar 15, 2016 | 112.73 | 113.09 | 111.14 | 111.46 | 3,898,469 | -1.10(-0.97%) |
Mar 14, 2016 | 111.97 | 113.10 | 111.45 | 112.56 | 3,872,184 | +0.04(+0.03%) |
Mar 11, 2016 | 111.26 | 112.85 | 110.65 | 112.52 | 6,246,506 | +2.75(+2.51%) |
Mar 10, 2016 | 110.57 | 111.67 | 108.20 | 109.77 | 5,875,619 | +0.10(+0.09%) |
Mar 09, 2016 | 112.08 | 112.14 | 108.89 | 109.66 | 7,805,021 | -2.90(-2.58%) |
Mar 08, 2016 | 114.33 | 114.41 | 112.33 | 112.57 | 3,936,671 | -2.09(-1.82%) |
Mar 07, 2016 | 112.84 | 115.09 | 112.67 | 114.65 | 4,219,198 | +1.04(+0.91%) |
Mar 04, 2016 | 114.44 | 114.64 | 112.50 | 113.62 | 4,460,177 | +0.11(+0.10%) |
Mar 03, 2016 | 114.58 | 114.64 | 113.10 | 113.51 | 3,840,979 | -1.28(-1.12%) |
Mar 02, 2016 | 115.19 | 115.68 | 113.80 | 114.79 | 4,741,444 | -0.70(-0.61%) |
Mar 01, 2016 | 112.31 | 115.54 | 110.74 | 115.49 | 5,752,971 | +4.75(+4.29%) |
Feb 29, 2016 | 114.38 | 114.94 | 110.69 | 110.74 | 6,672,615 | -4.14(-3.60%) |
Feb 26, 2016 | 115.59 | 116.36 | 114.37 | 114.88 | 4,383,220 | +0.66(+0.58%) |
Feb 25, 2016 | 114.69 | 115.49 | 113.06 | 114.22 | 4,428,118 | -0.28(-0.24%) |
Feb 24, 2016 | 113.24 | 114.62 | 112.01 | 114.50 | 4,260,259 | -0.12(-0.10%) |
Feb 23, 2016 | 115.31 | 116.53 | 114.30 | 114.61 | 4,258,902 | -1.01(-0.88%) |
Feb 22, 2016 | 115.75 | 116.57 | 114.36 | 115.63 | 5,914,505 | -1.21(-1.04%) |
Feb 19, 2016 | 115.95 | 118.12 | 115.44 | 116.84 | 3,593,414 | +0.64(+0.55%) |
Feb 18, 2016 | 117.36 | 118.58 | 116.03 | 116.20 | 3,715,719 | -1.38(-1.17%) |
Feb 17, 2016 | 115.42 | 117.93 | 114.72 | 117.58 | 4,896,348 | +3.05(+2.66%) |
Feb 16, 2016 | 114.33 | 115.24 | 113.38 | 114.53 | 4,331,365 | +1.89(+1.68%) |
Feb 12, 2016 | 111.40 | 112.64 | 112.64 | 112.64 | 4,134,607 | +2.54(+2.30%) |
Feb 11, 2016 | 109.56 | 111.68 | 108.99 | 110.10 | 5,619,969 | -1.83(-1.63%) |
Feb 10, 2016 | 112.24 | 113.72 | 111.27 | 111.93 | 5,528,492 | +1.28(+1.15%) |
Feb 09, 2016 | 109.00 | 111.91 | 108.84 | 110.65 | 5,448,212 | +0.12(+0.11%) |
Feb 08, 2016 | 110.92 | 111.74 | 108.36 | 110.53 | 5,986,444 | -1.58(-1.41%) |
Feb 05, 2016 | 115.11 | 115.47 | 111.06 | 112.11 | 8,347,317 | -3.77(-3.25%) |
Feb 04, 2016 | 116.33 | 117.45 | 115.01 | 115.87 | 4,767,714 | -0.60(-0.52%) |
Feb 03, 2016 | 116.33 | 116.85 | 113.68 | 116.47 | 5,861,338 | +0.45(+0.39%) |
Feb 02, 2016 | 116.31 | 117.09 | 114.77 | 116.03 | 5,018,823 | -2.04(-1.73%) |