Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.77 | 128.60 | 125.60 | 126.17 | 4,213,418 | -2.82(-2.19%) |
Apr 28, 2016 | 129.48 | 130.87 | 128.74 | 128.99 | 2,580,866 | -0.28(-0.22%) |
Apr 27, 2016 | 129.67 | 129.90 | 128.28 | 129.27 | 1,752,627 | -0.32(-0.25%) |
Apr 26, 2016 | 129.15 | 130.32 | 128.81 | 129.59 | 1,828,298 | +0.93(+0.72%) |
Apr 25, 2016 | 127.37 | 128.81 | 126.94 | 128.67 | 1,470,703 | +1.35(+1.06%) |
Apr 22, 2016 | 128.28 | 128.93 | 126.84 | 127.32 | 2,630,390 | -1.27(-0.99%) |
Apr 21, 2016 | 129.50 | 129.71 | 127.97 | 128.59 | 2,469,748 | -1.12(-0.86%) |
Apr 20, 2016 | 130.55 | 130.69 | 129.59 | 129.71 | 1,541,083 | -0.80(-0.61%) |
Apr 19, 2016 | 130.60 | 130.70 | 129.50 | 130.51 | 1,859,310 | +0.32(+0.25%) |
Apr 18, 2016 | 129.75 | 130.54 | 129.31 | 130.19 | 1,572,873 | +0.11(+0.08%) |
Apr 15, 2016 | 129.05 | 130.62 | 128.95 | 130.08 | 3,150,927 | +1.50(+1.17%) |
Apr 14, 2016 | 129.59 | 129.86 | 128.36 | 128.58 | 2,849,574 | -0.41(-0.32%) |
Apr 13, 2016 | 128.72 | 129.15 | 127.89 | 128.98 | 2,448,315 | +1.16(+0.90%) |
Apr 12, 2016 | 127.05 | 127.97 | 126.12 | 127.83 | 2,671,002 | +1.25(+0.99%) |
Apr 11, 2016 | 128.53 | 129.03 | 126.51 | 126.58 | 2,680,866 | -2.21(-1.71%) |
Apr 08, 2016 | 129.92 | 129.92 | 128.17 | 128.79 | 2,365,011 | -0.32(-0.25%) |
Apr 07, 2016 | 131.14 | 131.28 | 128.64 | 129.11 | 4,768,846 | -4.03(-3.02%) |
Apr 06, 2016 | 132.32 | 133.68 | 131.82 | 133.14 | 1,851,780 | +0.66(+0.50%) |
Apr 05, 2016 | 134.09 | 134.18 | 132.24 | 132.47 | 2,184,974 | -1.48(-1.10%) |
Apr 04, 2016 | 134.76 | 135.02 | 132.87 | 133.95 | 1,717,678 | -0.44(-0.33%) |
Apr 01, 2016 | 134.07 | 135.10 | 133.33 | 134.39 | 1,803,714 | +0.57(+0.43%) |
Mar 31, 2016 | 134.15 | 135.71 | 133.77 | 133.82 | 3,170,326 | -0.02(-0.01%) |
Mar 30, 2016 | 132.41 | 134.38 | 132.19 | 133.84 | 3,111,531 | +1.99(+1.51%) |
Mar 29, 2016 | 129.74 | 132.02 | 129.53 | 131.85 | 1,949,896 | +2.20(+1.70%) |
Mar 28, 2016 | 128.92 | 130.73 | 128.90 | 129.66 | 2,081,157 | +1.05(+0.82%) |
Mar 24, 2016 | 130.14 | 128.60 | 128.60 | 128.60 | 2,951,430 | -1.77(-1.35%) |
Mar 23, 2016 | 129.24 | 130.72 | 128.78 | 130.37 | 2,504,881 | +1.09(+0.84%) |
Mar 22, 2016 | 130.11 | 130.62 | 129.09 | 129.28 | 2,288,032 | -1.45(-1.11%) |
Mar 21, 2016 | 129.78 | 131.08 | 129.49 | 130.73 | 1,610,093 | +0.67(+0.52%) |
Mar 18, 2016 | 131.28 | 131.38 | 129.74 | 130.06 | 4,252,810 | -0.59(-0.45%) |
Mar 17, 2016 | 130.63 | 131.41 | 130.44 | 130.65 | 1,864,617 | -0.19(-0.14%) |
Mar 16, 2016 | 130.53 | 131.63 | 129.62 | 130.84 | 1,749,171 | -0.10(-0.08%) |
Mar 15, 2016 | 128.92 | 131.14 | 128.92 | 130.94 | 1,647,379 | +1.28(+0.99%) |
Mar 14, 2016 | 129.31 | 130.19 | 128.79 | 129.66 | 1,434,687 | -0.03(-0.03%) |
Mar 11, 2016 | 130.66 | 130.78 | 128.58 | 129.69 | 2,154,768 | -0.14(-0.10%) |
Mar 10, 2016 | 130.11 | 131.37 | 128.28 | 129.82 | 1,664,250 | -0.15(-0.12%) |
Mar 09, 2016 | 128.53 | 130.36 | 128.50 | 129.98 | 2,818,014 | +1.78(+1.39%) |
Mar 08, 2016 | 125.40 | 129.02 | 124.92 | 128.19 | 3,716,172 | +2.36(+1.88%) |
Mar 07, 2016 | 127.35 | 128.14 | 125.35 | 125.83 | 3,724,638 | -2.32(-1.81%) |
Mar 04, 2016 | 128.87 | 128.87 | 127.41 | 128.15 | 2,538,208 | -0.59(-0.46%) |
Mar 03, 2016 | 126.16 | 129.05 | 125.16 | 128.75 | 6,537,842 | -1.01(-0.78%) |
Mar 02, 2016 | 128.35 | 129.89 | 127.72 | 129.76 | 3,460,188 | +1.93(+1.51%) |
Mar 01, 2016 | 127.73 | 128.41 | 126.86 | 127.83 | 3,156,586 | +0.42(+0.33%) |
Feb 29, 2016 | 127.38 | 129.34 | 127.12 | 127.41 | 3,677,941 | +0.30(+0.23%) |
Feb 26, 2016 | 130.01 | 130.28 | 126.33 | 127.12 | 4,475,469 | -4.28(-3.26%) |
Feb 25, 2016 | 131.37 | 131.53 | 129.82 | 131.40 | 2,056,921 | +0.72(+0.55%) |
Feb 24, 2016 | 127.41 | 131.13 | 127.10 | 130.67 | 3,049,839 | +2.98(+2.33%) |
Feb 23, 2016 | 127.29 | 128.88 | 126.86 | 127.69 | 2,178,211 | +0.25(+0.20%) |
Feb 22, 2016 | 127.07 | 127.54 | 126.11 | 127.44 | 2,544,924 | +1.16(+0.91%) |
Feb 19, 2016 | 126.54 | 126.66 | 124.71 | 126.28 | 2,910,465 | +0.04(+0.03%) |
Feb 18, 2016 | 126.65 | 127.25 | 124.69 | 126.24 | 3,408,070 | -1.92(-1.50%) |
Feb 17, 2016 | 127.17 | 129.07 | 126.46 | 128.16 | 2,560,608 | +1.53(+1.21%) |
Feb 16, 2016 | 126.83 | 127.93 | 125.43 | 126.63 | 2,573,723 | +0.39(+0.31%) |
Feb 12, 2016 | 125.67 | 126.24 | 126.24 | 126.24 | 2,298,265 | +1.70(+1.36%) |
Feb 11, 2016 | 124.95 | 126.02 | 122.94 | 124.54 | 2,588,164 | -1.19(-0.95%) |
Feb 10, 2016 | 126.85 | 127.53 | 125.33 | 125.73 | 2,575,726 | +0.43(+0.35%) |
Feb 09, 2016 | 123.86 | 126.81 | 123.85 | 125.30 | 3,811,701 | +0.78(+0.63%) |
Feb 08, 2016 | 120.89 | 124.92 | 119.94 | 124.52 | 4,465,390 | +2.57(+2.10%) |
Feb 05, 2016 | 121.34 | 122.98 | 120.61 | 121.95 | 4,816,493 | +0.60(+0.50%) |
Feb 04, 2016 | 122.81 | 122.92 | 120.09 | 121.35 | 6,305,308 | -2.90(-2.33%) |
Feb 03, 2016 | 126.43 | 127.03 | 123.19 | 124.25 | 3,007,283 | -1.52(-1.21%) |
Feb 02, 2016 | 127.03 | 127.71 | 125.47 | 125.77 | 2,280,441 | -2.33(-1.82%) |