Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 116.82 | 117.83 | 115.84 | 117.58 | 37,140,592 | +0.85(+0.73%) |
Apr 28, 2016 | 119.58 | 120.79 | 116.23 | 116.73 | 87,053,856 | +7.84(+7.20%) |
Apr 27, 2016 | 107.94 | 108.94 | 106.31 | 108.89 | 51,989,796 | +0.13(+0.12%) |
Apr 26, 2016 | 110.49 | 110.50 | 108.15 | 108.76 | 22,490,876 | -1.34(-1.22%) |
Apr 25, 2016 | 109.87 | 110.67 | 109.07 | 110.10 | 21,011,988 | -0.46(-0.42%) |
Apr 22, 2016 | 111.21 | 111.75 | 109.01 | 110.56 | 38,458,200 | -2.88(-2.54%) |
Apr 21, 2016 | 112.55 | 114.04 | 112.31 | 113.44 | 20,852,160 | +1.02(+0.91%) |
Apr 20, 2016 | 112.43 | 113.27 | 111.56 | 112.42 | 21,024,706 | +0.13(+0.12%) |
Apr 19, 2016 | 111.10 | 112.45 | 109.16 | 112.29 | 30,203,960 | +1.84(+1.67%) |
Apr 18, 2016 | 109.74 | 110.81 | 109.20 | 110.45 | 21,151,150 | +0.81(+0.74%) |
Apr 15, 2016 | 110.79 | 110.97 | 109.20 | 109.64 | 20,922,804 | -1.20(-1.08%) |
Apr 14, 2016 | 110.62 | 112.04 | 110.26 | 110.84 | 28,467,904 | +0.33(+0.30%) |
Apr 13, 2016 | 112.23 | 112.65 | 106.52 | 110.51 | 88,197,696 | -0.10(-0.09%) |
Apr 12, 2016 | 109.34 | 111.16 | 108.99 | 110.61 | 26,236,106 | +1.62(+1.49%) |
Apr 11, 2016 | 110.70 | 110.91 | 108.77 | 108.99 | 39,740,536 | -1.64(-1.48%) |
Apr 08, 2016 | 114.25 | 114.33 | 109.90 | 110.63 | 48,497,808 | -3.01(-2.65%) |
Apr 07, 2016 | 113.79 | 114.89 | 113.07 | 113.64 | 20,694,486 | -0.07(-0.06%) |
Apr 06, 2016 | 112.47 | 113.81 | 112.42 | 113.71 | 20,808,908 | +1.49(+1.33%) |
Apr 05, 2016 | 112.11 | 113.32 | 111.90 | 112.22 | 22,948,744 | -0.33(-0.29%) |
Apr 04, 2016 | 114.07 | 114.55 | 111.61 | 112.55 | 48,461,904 | -3.51(-3.02%) |
Apr 01, 2016 | 113.75 | 116.17 | 113.35 | 116.06 | 24,760,504 | +1.96(+1.72%) |
Mar 31, 2016 | 114.70 | 115.01 | 113.77 | 114.10 | 21,182,790 | -0.60(-0.52%) |
Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 33,216,044 | -1.44(-1.24%) |
Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 29,812,516 | +2.45(+2.15%) |
Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 21,348,420 | +0.64(+0.57%) |
Mar 24, 2016 | 112.13 | 113.05 | 113.05 | 113.05 | 17,839,100 | +0.51(+0.45%) |
Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 18,557,614 | +0.29(+0.26%) |
Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 18,996,350 | +0.40(+0.36%) |
Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 18,443,202 | +0.40(+0.36%) |
Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 36,256,876 | +0.43(+0.39%) |
Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 24,225,152 | -1.16(-1.03%) |
Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 24,710,284 | +1.51(+1.36%) |
Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 17,608,660 | +0.78(+0.71%) |
Mar 14, 2016 | 109.28 | 110.33 | 108.77 | 109.89 | 17,245,996 | +0.48(+0.44%) |
Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 20,697,552 | +2.09(+1.95%) |
Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 24,842,232 | -0.19(-0.18%) |
Mar 09, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 20,462,920 | +1.58(+1.49%) |
Mar 08, 2016 | 104.78 | 107.36 | 104.40 | 105.93 | 25,600,682 | +0.20(+0.19%) |
Mar 07, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 31,505,980 | -2.66(-2.45%) |
Mar 04, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 24,938,858 | -1.19(-1.09%) |
Mar 03, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 21,342,502 | -0.37(-0.34%) |
Mar 02, 2016 | 109.68 | 110.54 | 108.77 | 109.95 | 25,659,788 | +0.13(+0.12%) |
Mar 01, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 26,782,546 | +2.90(+2.71%) |
Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 106.92 | 32,750,036 | -1.00(-0.93%) |
Feb 26, 2016 | 108.70 | 109.45 | 107.16 | 107.92 | 26,686,192 | -0.15(-0.14%) |
Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 29,869,320 | +1.19(+1.11%) |
Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 34,343,048 | +1.42(+1.35%) |
Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 25,298,456 | -1.70(-1.59%) |
Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 35,686,536 | +2.59(+2.48%) |
Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 32,404,516 | +1.10(+1.06%) |
Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 29,580,952 | -1.73(-1.64%) |
Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 44,054,872 | +3.59(+3.53%) |
Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 45,626,984 | -0.40(-0.39%) |
Feb 12, 2016 | 103.74 | 102.01 | 102.01 | 102.01 | 36,176,800 | +0.10(+0.10%) |
Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 43,625,312 | +0.91(+0.90%) |
Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 45,120,352 | +1.46(+1.47%) |
Feb 09, 2016 | 97.14 | 101.65 | 96.82 | 99.54 | 62,651,832 | -0.21(-0.21%) |
Feb 08, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 71,157,488 | -4.32(-4.15%) |
Feb 05, 2016 | 109.51 | 109.58 | 103.21 | 104.07 | 76,894,744 | -6.42(-5.81%) |
Feb 04, 2016 | 111.80 | 111.94 | 109.28 | 110.49 | 38,834,012 | -2.20(-1.95%) |
Feb 03, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 56,879,280 | -1.92(-1.68%) |
Feb 02, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 59,718,776 | -0.48(-0.42%) |