Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.09 | 126.06 | 121.75 | 123.24 | 6,918,747 | -1.76(-1.41%) |
Apr 28, 2016 | 124.74 | 127.43 | 124.07 | 125.00 | 4,306,350 | -0.34(-0.27%) |
Apr 27, 2016 | 126.69 | 126.83 | 124.96 | 125.35 | 3,505,688 | -1.44(-1.14%) |
Apr 26, 2016 | 127.21 | 127.61 | 126.14 | 126.79 | 2,769,857 | -0.47(-0.37%) |
Apr 25, 2016 | 127.02 | 127.48 | 126.31 | 127.26 | 2,050,375 | +0.21(+0.17%) |
Apr 22, 2016 | 128.09 | 128.23 | 126.27 | 127.05 | 3,541,439 | -0.90(-0.71%) |
Apr 21, 2016 | 126.47 | 128.10 | 126.15 | 127.95 | 3,016,379 | +1.24(+0.98%) |
Apr 20, 2016 | 126.92 | 127.56 | 125.97 | 126.72 | 3,049,774 | +0.51(+0.41%) |
Apr 19, 2016 | 125.19 | 126.51 | 124.83 | 126.20 | 3,458,989 | +0.31(+0.25%) |
Apr 18, 2016 | 124.17 | 126.20 | 124.10 | 125.89 | 2,673,001 | +1.22(+0.98%) |
Apr 15, 2016 | 124.68 | 124.87 | 123.37 | 124.67 | 3,627,658 | +0.01(+0.01%) |
Apr 14, 2016 | 124.42 | 125.17 | 124.08 | 124.66 | 3,091,426 | +0.05(+0.04%) |
Apr 13, 2016 | 123.81 | 125.26 | 123.19 | 124.61 | 4,958,665 | +1.14(+0.92%) |
Apr 12, 2016 | 121.56 | 123.94 | 121.54 | 123.48 | 3,549,472 | +1.72(+1.41%) |
Apr 11, 2016 | 121.77 | 122.82 | 120.89 | 121.76 | 3,509,975 | -0.05(-0.04%) |
Apr 08, 2016 | 123.20 | 123.79 | 121.00 | 121.81 | 3,239,546 | -0.72(-0.59%) |
Apr 07, 2016 | 123.83 | 124.55 | 121.90 | 122.53 | 4,320,710 | -1.77(-1.43%) |
Apr 06, 2016 | 120.08 | 124.45 | 119.52 | 124.30 | 5,223,838 | +5.22(+4.39%) |
Apr 05, 2016 | 119.65 | 120.80 | 118.82 | 119.08 | 3,345,675 | -1.33(-1.11%) |
Apr 04, 2016 | 119.90 | 121.42 | 119.66 | 120.41 | 2,971,801 | +0.39(+0.32%) |
Apr 01, 2016 | 116.80 | 120.24 | 116.08 | 120.02 | 5,102,083 | +3.29(+2.82%) |
Mar 31, 2016 | 116.26 | 117.53 | 116.11 | 116.73 | 3,595,926 | +0.35(+0.30%) |
Mar 30, 2016 | 116.48 | 117.47 | 115.46 | 116.38 | 2,985,701 | -0.01(-0.01%) |
Mar 29, 2016 | 115.58 | 116.54 | 114.29 | 116.39 | 3,513,832 | +0.87(+0.75%) |
Mar 28, 2016 | 116.25 | 117.06 | 114.70 | 115.51 | 2,711,403 | -0.68(-0.58%) |
Mar 24, 2016 | 115.82 | 116.19 | 116.19 | 116.19 | 3,886,470 | +0.37(+0.32%) |
Mar 23, 2016 | 117.02 | 118.27 | 115.38 | 115.82 | 3,991,478 | -1.45(-1.23%) |
Mar 22, 2016 | 114.48 | 117.55 | 114.31 | 117.27 | 5,412,285 | +2.81(+2.46%) |
Mar 21, 2016 | 113.12 | 115.19 | 112.91 | 114.45 | 4,081,464 | +1.17(+1.03%) |
Mar 18, 2016 | 112.87 | 113.98 | 110.95 | 113.29 | 8,737,517 | +1.07(+0.96%) |
Mar 17, 2016 | 111.89 | 113.51 | 110.43 | 112.21 | 6,293,371 | +0.12(+0.10%) |
Mar 16, 2016 | 111.33 | 114.45 | 110.50 | 112.09 | 7,840,954 | +0.60(+0.54%) |
Mar 15, 2016 | 112.77 | 113.12 | 111.18 | 111.50 | 3,897,275 | -1.10(-0.97%) |
Mar 14, 2016 | 112.00 | 113.13 | 111.48 | 112.59 | 3,870,998 | +0.04(+0.03%) |
Mar 11, 2016 | 111.29 | 112.88 | 110.69 | 112.56 | 6,244,592 | +2.76(+2.51%) |
Mar 10, 2016 | 110.60 | 111.71 | 108.23 | 109.80 | 5,873,819 | +0.10(+0.09%) |
Mar 09, 2016 | 112.11 | 112.17 | 108.93 | 109.70 | 7,802,630 | -2.90(-2.58%) |
Mar 08, 2016 | 114.36 | 114.45 | 112.36 | 112.60 | 3,935,465 | -2.09(-1.82%) |
Mar 07, 2016 | 112.87 | 115.12 | 112.70 | 114.69 | 4,217,905 | +1.04(+0.91%) |
Mar 04, 2016 | 114.47 | 114.68 | 112.53 | 113.65 | 4,458,811 | +0.11(+0.10%) |
Mar 03, 2016 | 114.62 | 114.67 | 113.14 | 113.54 | 3,839,802 | -1.28(-1.12%) |
Mar 02, 2016 | 115.22 | 115.72 | 113.83 | 114.83 | 4,739,992 | -0.70(-0.61%) |
Mar 01, 2016 | 112.34 | 115.58 | 110.77 | 115.53 | 5,751,209 | +4.76(+4.29%) |
Feb 29, 2016 | 114.42 | 114.97 | 110.72 | 110.77 | 6,670,572 | -4.14(-3.60%) |
Feb 26, 2016 | 115.62 | 116.39 | 114.41 | 114.91 | 4,381,878 | +0.66(+0.58%) |
Feb 25, 2016 | 114.73 | 115.53 | 113.09 | 114.25 | 4,426,761 | -0.28(-0.24%) |
Feb 24, 2016 | 113.28 | 114.66 | 112.04 | 114.53 | 4,258,954 | -0.12(-0.10%) |
Feb 23, 2016 | 115.34 | 116.56 | 114.34 | 114.65 | 4,257,597 | -1.01(-0.87%) |
Feb 22, 2016 | 115.79 | 116.60 | 114.40 | 115.66 | 5,912,693 | -1.21(-1.04%) |
Feb 19, 2016 | 115.99 | 118.15 | 115.47 | 116.88 | 3,592,313 | +0.64(+0.55%) |
Feb 18, 2016 | 117.40 | 118.62 | 116.07 | 116.24 | 3,714,581 | -1.38(-1.17%) |
Feb 17, 2016 | 115.46 | 117.97 | 114.76 | 117.61 | 4,894,848 | +3.05(+2.66%) |
Feb 16, 2016 | 114.36 | 115.27 | 113.42 | 114.56 | 4,330,039 | +1.89(+1.68%) |
Feb 12, 2016 | 111.43 | 112.67 | 112.67 | 112.67 | 4,133,340 | +2.54(+2.30%) |
Feb 11, 2016 | 109.59 | 111.71 | 109.03 | 110.13 | 5,618,247 | -1.83(-1.63%) |
Feb 10, 2016 | 112.27 | 113.75 | 111.31 | 111.96 | 5,526,799 | +1.28(+1.15%) |
Feb 09, 2016 | 109.03 | 111.95 | 108.88 | 110.69 | 5,446,544 | +0.12(+0.11%) |
Feb 08, 2016 | 110.95 | 111.77 | 108.39 | 110.56 | 5,984,610 | -1.58(-1.41%) |
Feb 05, 2016 | 115.15 | 115.50 | 111.10 | 112.14 | 8,344,760 | -3.77(-3.25%) |
Feb 04, 2016 | 116.36 | 117.49 | 115.05 | 115.91 | 4,766,254 | -0.60(-0.52%) |
Feb 03, 2016 | 116.36 | 116.89 | 113.71 | 116.51 | 5,859,543 | +0.45(+0.39%) |
Feb 02, 2016 | 116.35 | 117.13 | 114.80 | 116.06 | 5,017,285 | -2.04(-1.73%) |