Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 131.18 | 131.39 | 129.61 | 130.80 | 715,310 | -1.32(-1.00%) |
Apr 28, 2016 | 130.60 | 133.13 | 130.33 | 132.12 | 599,443 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.00 | 131.49 | 1,032,634 | -1.33(-1.00%) |
Apr 26, 2016 | 132.29 | 133.27 | 131.52 | 132.82 | 1,501,644 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.85 | 132.41 | 132.42 | 834,890 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.17 | 132.21 | 133.90 | 607,235 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.50 | 792,072 | -0.88(-0.66%) |
Apr 20, 2016 | 132.00 | 134.93 | 131.28 | 133.38 | 1,249,310 | +1.32(+1.00%) |
Apr 19, 2016 | 130.47 | 132.13 | 129.82 | 132.06 | 1,517,735 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.46 | 1,007,416 | +0.44(+0.34%) |
Apr 15, 2016 | 128.09 | 129.96 | 127.31 | 129.02 | 1,686,528 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.41 | 127.46 | 1,022,509 | -1.89(-1.46%) |
Apr 13, 2016 | 128.63 | 132.07 | 128.00 | 129.35 | 1,631,402 | +1.15(+0.90%) |
Apr 12, 2016 | 124.60 | 128.70 | 124.59 | 128.20 | 1,588,595 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.04 | 124.68 | 1,973,187 | +1.55(+1.26%) |
Apr 08, 2016 | 125.19 | 125.81 | 122.22 | 123.13 | 2,506,965 | -1.37(-1.10%) |
Apr 07, 2016 | 125.70 | 127.90 | 123.69 | 124.50 | 2,087,960 | -3.15(-2.47%) |
Apr 06, 2016 | 127.62 | 128.57 | 125.06 | 127.65 | 2,653,016 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.32 | 127.91 | 127.92 | 2,881,265 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.75 | 133.34 | 2,863,493 | +3.84(+2.97%) |
Apr 01, 2016 | 129.09 | 129.94 | 127.59 | 129.50 | 1,909,204 | -0.07(-0.06%) |
Mar 31, 2016 | 129.92 | 130.69 | 128.57 | 129.58 | 1,351,970 | -0.21(-0.16%) |
Mar 30, 2016 | 130.79 | 132.39 | 129.68 | 129.78 | 1,257,208 | -0.58(-0.44%) |
Mar 29, 2016 | 129.67 | 130.97 | 129.42 | 130.36 | 1,255,303 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,593 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,960 | +0.08(+0.06%) |
Mar 23, 2016 | 131.47 | 132.12 | 129.80 | 130.17 | 649,896 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.97 | 129.26 | 131.19 | 660,323 | +0.76(+0.58%) |
Mar 21, 2016 | 131.28 | 132.13 | 129.86 | 130.44 | 571,929 | -1.30(-0.99%) |
Mar 18, 2016 | 130.31 | 133.33 | 129.88 | 131.74 | 1,243,584 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.01 | 129.04 | 130.10 | 1,361,390 | -3.92(-2.92%) |
Mar 16, 2016 | 135.02 | 136.16 | 132.12 | 134.02 | 739,003 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.34 | 135.38 | 1,470,533 | -1.77(-1.29%) |
Mar 14, 2016 | 135.61 | 137.61 | 135.61 | 137.16 | 1,069,158 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.71 | 134.23 | 136.54 | 1,079,993 | +2.35(+1.75%) |
Mar 10, 2016 | 132.18 | 134.87 | 131.75 | 134.19 | 1,298,371 | +1.93(+1.46%) |
Mar 09, 2016 | 133.01 | 134.07 | 131.15 | 132.27 | 1,418,256 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,520 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.24 | 132.59 | 1,032,381 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.02 | 131.14 | 1,325,491 | -1.41(-1.06%) |
Mar 03, 2016 | 132.03 | 133.33 | 130.92 | 132.55 | 932,453 | -0.07(-0.05%) |
Mar 02, 2016 | 130.30 | 132.95 | 129.85 | 132.62 | 1,010,798 | +1.86(+1.42%) |
Mar 01, 2016 | 132.75 | 133.06 | 129.76 | 130.76 | 1,668,002 | -1.02(-0.77%) |
Feb 29, 2016 | 132.57 | 134.66 | 131.75 | 131.78 | 1,311,861 | -1.55(-1.16%) |
Feb 26, 2016 | 132.31 | 135.19 | 132.15 | 133.32 | 1,200,138 | +0.88(+0.66%) |
Feb 25, 2016 | 129.95 | 132.60 | 129.41 | 132.45 | 962,608 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,257 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.10 | 1,012,454 | +1.40(+1.08%) |
Feb 22, 2016 | 127.75 | 130.36 | 127.71 | 128.71 | 1,329,464 | +2.28(+1.81%) |
Feb 19, 2016 | 129.31 | 129.31 | 126.11 | 126.42 | 1,159,291 | -1.61(-1.26%) |
Feb 18, 2016 | 127.99 | 129.48 | 127.42 | 128.04 | 1,070,850 | -0.19(-0.15%) |
Feb 17, 2016 | 127.10 | 128.62 | 125.55 | 128.23 | 1,023,715 | +1.58(+1.24%) |
Feb 16, 2016 | 124.39 | 126.82 | 123.32 | 126.65 | 902,061 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,357 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.74 | 120.82 | 1,223,906 | -1.42(-1.16%) |
Feb 10, 2016 | 121.41 | 123.72 | 120.82 | 122.23 | 870,834 | +1.25(+1.03%) |
Feb 09, 2016 | 117.50 | 121.86 | 116.61 | 120.99 | 1,228,267 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,882 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.58 | 1,660,359 | -1.62(-1.28%) |
Feb 04, 2016 | 123.27 | 127.40 | 123.27 | 127.21 | 2,279,364 | +2.14(+1.71%) |
Feb 03, 2016 | 124.63 | 125.58 | 123.37 | 125.06 | 2,204,857 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,078 | -1.26(-1.00%) |