Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 129.20 | 129.59 | 128.09 | 128.94 | 983,671 | -0.76(-0.59%) |
Apr 28, 2016 | 130.57 | 131.29 | 129.50 | 129.71 | 922,603 | -1.70(-1.29%) |
Apr 27, 2016 | 130.83 | 131.55 | 130.42 | 131.40 | 807,031 | +0.65(+0.50%) |
Apr 26, 2016 | 130.06 | 130.83 | 129.76 | 130.75 | 645,764 | +1.11(+0.86%) |
Apr 25, 2016 | 130.00 | 130.14 | 129.19 | 129.63 | 925,776 | -0.73(-0.56%) |
Apr 22, 2016 | 129.46 | 130.50 | 129.44 | 130.37 | 1,141,218 | +1.12(+0.87%) |
Apr 21, 2016 | 130.53 | 130.68 | 129.12 | 129.25 | 1,117,644 | -1.13(-0.87%) |
Apr 20, 2016 | 130.51 | 131.02 | 129.78 | 130.38 | 928,494 | +0.08(+0.06%) |
Apr 19, 2016 | 130.16 | 130.84 | 129.75 | 130.30 | 1,008,119 | +0.50(+0.39%) |
Apr 18, 2016 | 128.64 | 129.92 | 128.50 | 129.79 | 777,319 | +0.49(+0.38%) |
Apr 15, 2016 | 128.53 | 129.32 | 128.43 | 129.31 | 1,050,448 | +0.56(+0.43%) |
Apr 14, 2016 | 129.10 | 129.35 | 128.60 | 128.75 | 769,792 | -0.43(-0.34%) |
Apr 13, 2016 | 127.75 | 129.22 | 127.74 | 129.18 | 1,061,364 | +2.11(+1.66%) |
Apr 12, 2016 | 125.94 | 127.25 | 125.53 | 127.07 | 1,087,947 | +1.36(+1.08%) |
Apr 11, 2016 | 126.50 | 127.29 | 125.67 | 125.71 | 723,643 | -0.18(-0.14%) |
Apr 08, 2016 | 125.99 | 126.72 | 125.52 | 125.89 | 972,814 | +0.76(+0.61%) |
Apr 07, 2016 | 125.95 | 126.29 | 124.45 | 125.12 | 672,493 | -1.61(-1.27%) |
Apr 06, 2016 | 125.55 | 126.81 | 125.26 | 126.73 | 973,388 | +1.23(+0.98%) |
Apr 05, 2016 | 125.94 | 126.28 | 125.38 | 125.50 | 1,409,176 | -1.34(-1.06%) |
Apr 04, 2016 | 127.93 | 127.99 | 126.71 | 126.85 | 694,795 | -1.25(-0.97%) |
Apr 01, 2016 | 126.49 | 128.10 | 126.21 | 128.09 | 1,036,051 | +0.60(+0.47%) |
Mar 31, 2016 | 127.41 | 127.87 | 127.17 | 127.49 | 1,533,461 | +0.14(+0.11%) |
Mar 30, 2016 | 127.40 | 128.07 | 127.11 | 127.35 | 1,429,055 | -0.04(-0.03%) |
Mar 29, 2016 | 124.62 | 127.37 | 124.49 | 127.40 | 1,705,287 | +2.35(+1.88%) |
Mar 28, 2016 | 125.03 | 125.31 | 124.24 | 125.05 | 795,043 | +0.45(+0.36%) |
Mar 24, 2016 | 123.79 | 124.59 | 124.59 | 124.59 | 963,006 | +0.08(+0.06%) |
Mar 23, 2016 | 125.71 | 125.71 | 124.49 | 124.51 | 815,381 | -1.54(-1.22%) |
Mar 22, 2016 | 125.42 | 126.44 | 125.17 | 126.06 | 872,463 | +0.05(+0.04%) |
Mar 21, 2016 | 125.94 | 126.31 | 125.53 | 126.00 | 794,942 | +0.06(+0.05%) |
Mar 18, 2016 | 125.63 | 126.52 | 125.22 | 125.94 | 1,069,696 | +0.64(+0.51%) |
Mar 17, 2016 | 123.85 | 125.66 | 123.58 | 125.30 | 779,837 | +1.27(+1.02%) |
Mar 16, 2016 | 122.31 | 124.20 | 122.31 | 124.03 | 2,415,251 | +1.33(+1.08%) |
Mar 15, 2016 | 122.87 | 123.03 | 122.32 | 122.70 | 620,184 | -0.86(-0.69%) |
Mar 14, 2016 | 123.72 | 123.86 | 123.07 | 123.55 | 795,018 | -0.45(-0.36%) |
Mar 11, 2016 | 122.72 | 124.09 | 122.68 | 124.00 | 1,219,289 | +2.35(+1.93%) |
Mar 10, 2016 | 122.44 | 122.77 | 120.50 | 121.65 | 908,393 | -0.38(-0.31%) |
Mar 09, 2016 | 122.04 | 122.22 | 121.31 | 122.03 | 794,157 | +0.49(+0.41%) |
Mar 08, 2016 | 123.13 | 123.16 | 121.49 | 121.53 | 871,963 | -2.26(-1.83%) |
Mar 07, 2016 | 122.64 | 123.94 | 122.63 | 123.80 | 1,082,268 | +0.52(+0.42%) |
Mar 04, 2016 | 122.57 | 123.73 | 122.18 | 123.28 | 1,726,683 | +0.79(+0.65%) |
Mar 03, 2016 | 120.97 | 122.49 | 120.86 | 122.49 | 3,000,753 | +1.38(+1.14%) |
Mar 02, 2016 | 119.81 | 121.18 | 119.60 | 121.11 | 1,043,637 | +1.08(+0.90%) |
Mar 01, 2016 | 118.30 | 120.07 | 117.90 | 120.03 | 1,704,194 | +2.63(+2.24%) |
Feb 29, 2016 | 118.02 | 118.72 | 117.39 | 117.39 | 1,146,768 | -0.61(-0.52%) |
Feb 26, 2016 | 118.13 | 118.39 | 117.60 | 118.00 | 933,392 | +0.58(+0.50%) |
Feb 25, 2016 | 116.43 | 117.47 | 116.06 | 117.42 | 666,943 | +1.30(+1.12%) |
Feb 24, 2016 | 114.28 | 116.36 | 113.71 | 116.13 | 1,273,636 | +0.78(+0.67%) |
Feb 23, 2016 | 115.89 | 116.32 | 115.25 | 115.35 | 939,740 | -1.03(-0.89%) |
Feb 22, 2016 | 115.90 | 116.81 | 115.88 | 116.38 | 774,618 | +1.48(+1.29%) |
Feb 19, 2016 | 114.37 | 114.94 | 113.65 | 114.90 | 747,108 | -0.04(-0.04%) |
Feb 18, 2016 | 115.35 | 115.40 | 114.42 | 114.95 | 1,165,006 | -0.16(-0.14%) |
Feb 17, 2016 | 114.08 | 115.61 | 114.06 | 115.10 | 1,227,421 | +1.72(+1.51%) |
Feb 16, 2016 | 112.27 | 113.54 | 111.62 | 113.39 | 2,102,805 | +2.37(+2.13%) |
Feb 12, 2016 | 110.00 | 111.02 | 111.02 | 111.02 | 1,756,974 | +2.04(+1.88%) |
Feb 11, 2016 | 108.81 | 109.69 | 108.03 | 108.97 | 2,799,979 | -1.56(-1.41%) |
Feb 10, 2016 | 110.82 | 112.36 | 110.44 | 110.53 | 2,035,473 | +0.31(+0.28%) |
Feb 09, 2016 | 109.19 | 110.92 | 109.11 | 110.22 | 3,722,138 | -0.27(-0.25%) |
Feb 08, 2016 | 111.33 | 111.40 | 108.99 | 110.50 | 2,606,553 | -1.97(-1.75%) |
Feb 05, 2016 | 114.42 | 114.53 | 112.34 | 112.46 | 1,773,613 | -2.46(-2.14%) |
Feb 04, 2016 | 113.77 | 115.75 | 113.72 | 114.92 | 2,358,421 | +0.81(+0.71%) |
Feb 03, 2016 | 114.17 | 114.33 | 111.48 | 114.11 | 3,706,125 | +0.80(+0.71%) |
Feb 02, 2016 | 114.69 | 114.75 | 112.99 | 113.31 | 3,023,224 | -2.46(-2.12%) |