Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.94 | 125.64 | 124.02 | 125.03 | 372,221 | -0.34(-0.27%) |
Apr 28, 2016 | 126.10 | 126.44 | 124.62 | 125.37 | 327,957 | -1.09(-0.86%) |
Apr 27, 2016 | 124.85 | 126.87 | 123.91 | 126.46 | 304,091 | +1.76(+1.41%) |
Apr 26, 2016 | 123.98 | 125.10 | 123.30 | 124.70 | 297,360 | +1.18(+0.96%) |
Apr 25, 2016 | 123.92 | 124.83 | 122.79 | 123.51 | 194,323 | -1.03(-0.83%) |
Apr 22, 2016 | 123.83 | 124.89 | 123.32 | 124.54 | 314,506 | +0.39(+0.31%) |
Apr 21, 2016 | 124.25 | 124.90 | 123.32 | 124.15 | 247,409 | -0.27(-0.21%) |
Apr 20, 2016 | 124.71 | 124.73 | 123.48 | 124.42 | 254,948 | -0.35(-0.28%) |
Apr 19, 2016 | 124.58 | 125.47 | 123.90 | 124.78 | 456,456 | +0.45(+0.36%) |
Apr 18, 2016 | 122.64 | 124.33 | 122.64 | 124.33 | 296,145 | +0.85(+0.69%) |
Apr 15, 2016 | 123.67 | 123.98 | 122.22 | 123.48 | 383,810 | -0.56(-0.45%) |
Apr 14, 2016 | 123.78 | 124.14 | 122.13 | 124.04 | 403,351 | +0.41(+0.33%) |
Apr 13, 2016 | 123.21 | 123.94 | 121.95 | 123.63 | 317,589 | +1.58(+1.30%) |
Apr 12, 2016 | 120.66 | 122.77 | 119.33 | 122.05 | 309,703 | +1.92(+1.60%) |
Apr 11, 2016 | 118.60 | 121.61 | 118.28 | 120.13 | 388,462 | -0.28(-0.24%) |
Apr 08, 2016 | 121.07 | 121.33 | 119.83 | 120.41 | 410,420 | +0.42(+0.35%) |
Apr 07, 2016 | 120.67 | 121.17 | 118.47 | 120.00 | 506,378 | -1.51(-1.24%) |
Apr 06, 2016 | 118.40 | 121.59 | 118.12 | 121.51 | 407,105 | +2.88(+2.43%) |
Apr 05, 2016 | 118.16 | 119.51 | 117.89 | 118.63 | 255,946 | -0.47(-0.40%) |
Apr 04, 2016 | 118.75 | 119.60 | 117.81 | 119.10 | 269,580 | +0.38(+0.32%) |
Apr 01, 2016 | 117.46 | 119.29 | 117.03 | 118.72 | 345,310 | +0.45(+0.38%) |
Mar 31, 2016 | 119.62 | 120.85 | 117.88 | 118.27 | 430,340 | -1.31(-1.10%) |
Mar 30, 2016 | 119.97 | 121.52 | 119.36 | 119.58 | 316,341 | +0.24(+0.20%) |
Mar 29, 2016 | 118.06 | 119.92 | 117.56 | 119.34 | 594,053 | +0.98(+0.82%) |
Mar 28, 2016 | 119.44 | 119.44 | 117.67 | 118.37 | 187,689 | -0.24(-0.20%) |
Mar 24, 2016 | 118.88 | 118.61 | 118.61 | 118.61 | 266,766 | -0.92(-0.77%) |
Mar 23, 2016 | 118.22 | 120.97 | 118.22 | 119.52 | 303,442 | +0.69(+0.58%) |
Mar 22, 2016 | 119.02 | 119.62 | 118.37 | 118.83 | 199,030 | -0.22(-0.18%) |
Mar 21, 2016 | 119.12 | 120.61 | 118.53 | 119.05 | 261,824 | -0.59(-0.49%) |
Mar 18, 2016 | 118.39 | 120.43 | 118.39 | 119.64 | 398,459 | +0.81(+0.68%) |
Mar 17, 2016 | 116.97 | 119.30 | 116.23 | 118.83 | 361,497 | +1.88(+1.60%) |
Mar 16, 2016 | 116.01 | 117.20 | 115.08 | 116.95 | 189,378 | +0.93(+0.80%) |
Mar 15, 2016 | 114.18 | 116.38 | 113.90 | 116.02 | 251,535 | +1.49(+1.30%) |
Mar 14, 2016 | 114.03 | 115.81 | 113.36 | 114.53 | 273,279 | -1.25(-1.08%) |
Mar 11, 2016 | 114.83 | 117.41 | 114.32 | 115.78 | 288,988 | +1.83(+1.61%) |
Mar 10, 2016 | 114.07 | 114.58 | 113.05 | 113.95 | 309,366 | +0.22(+0.20%) |
Mar 09, 2016 | 112.81 | 114.52 | 112.44 | 113.73 | 353,052 | +1.38(+1.23%) |
Mar 08, 2016 | 113.92 | 113.92 | 111.87 | 112.35 | 309,696 | -1.90(-1.66%) |
Mar 07, 2016 | 114.88 | 115.10 | 113.22 | 114.25 | 344,846 | -1.32(-1.14%) |
Mar 04, 2016 | 113.66 | 116.46 | 113.56 | 115.57 | 345,805 | +0.23(+0.20%) |
Mar 03, 2016 | 113.43 | 115.36 | 113.34 | 115.33 | 264,978 | +1.79(+1.57%) |
Mar 02, 2016 | 114.38 | 114.84 | 112.64 | 113.55 | 455,423 | -0.72(-0.63%) |
Mar 01, 2016 | 113.96 | 114.96 | 112.94 | 114.27 | 386,943 | +1.51(+1.34%) |
Feb 29, 2016 | 115.07 | 115.55 | 112.55 | 112.77 | 470,165 | -2.14(-1.86%) |
Feb 26, 2016 | 116.22 | 116.36 | 114.87 | 114.91 | 308,738 | -0.38(-0.33%) |
Feb 25, 2016 | 114.32 | 116.16 | 113.83 | 115.29 | 336,646 | +0.97(+0.85%) |
Feb 24, 2016 | 113.23 | 114.88 | 112.05 | 114.32 | 433,426 | -0.02(-0.01%) |
Feb 23, 2016 | 115.16 | 116.78 | 113.61 | 114.33 | 464,505 | -1.42(-1.23%) |
Feb 22, 2016 | 113.68 | 116.67 | 113.61 | 115.75 | 548,890 | +1.31(+1.14%) |
Feb 19, 2016 | 113.43 | 114.53 | 112.13 | 114.44 | 420,107 | -0.01(-0.01%) |
Feb 18, 2016 | 113.58 | 115.06 | 110.62 | 114.45 | 712,887 | -1.58(-1.36%) |
Feb 17, 2016 | 115.81 | 116.35 | 114.20 | 116.04 | 597,817 | +0.45(+0.39%) |
Feb 16, 2016 | 114.10 | 115.70 | 112.05 | 115.59 | 467,898 | +2.62(+2.32%) |
Feb 12, 2016 | 111.23 | 112.97 | 112.97 | 112.97 | 538,687 | +2.47(+2.24%) |
Feb 11, 2016 | 108.06 | 111.33 | 107.24 | 110.50 | 633,457 | -0.87(-0.78%) |
Feb 10, 2016 | 108.53 | 112.36 | 108.11 | 111.37 | 582,531 | +3.42(+3.17%) |
Feb 09, 2016 | 106.00 | 109.00 | 105.75 | 107.95 | 724,748 | +0.25(+0.23%) |
Feb 08, 2016 | 108.65 | 108.80 | 106.15 | 107.70 | 449,234 | -0.18(-0.17%) |
Feb 05, 2016 | 108.18 | 108.72 | 107.10 | 107.88 | 409,800 | -0.49(-0.45%) |
Feb 04, 2016 | 108.03 | 110.13 | 107.12 | 108.37 | 418,375 | +0.28(+0.26%) |
Feb 03, 2016 | 108.34 | 108.64 | 106.11 | 108.09 | 335,558 | +0.90(+0.84%) |
Feb 02, 2016 | 108.11 | 108.60 | 106.86 | 107.19 | 309,270 | -1.84(-1.69%) |