Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 117.12 | 117.73 | 116.28 | 117.47 | 2,265,189 | -0.53(-0.45%) |
Apr 28, 2016 | 118.89 | 119.92 | 117.60 | 118.01 | 2,132,674 | -2.05(-1.71%) |
Apr 27, 2016 | 116.20 | 120.51 | 115.87 | 120.06 | 3,454,747 | +4.10(+3.53%) |
Apr 26, 2016 | 114.96 | 116.20 | 114.73 | 115.96 | 1,756,953 | +1.60(+1.40%) |
Apr 25, 2016 | 114.57 | 115.16 | 114.11 | 114.36 | 1,138,151 | -0.93(-0.80%) |
Apr 22, 2016 | 115.39 | 115.73 | 114.06 | 115.28 | 1,364,764 | +0.15(+0.13%) |
Apr 21, 2016 | 114.41 | 116.01 | 114.28 | 115.13 | 1,786,104 | +0.84(+0.74%) |
Apr 20, 2016 | 114.31 | 116.24 | 114.20 | 114.29 | 1,960,554 | +0.02(+0.01%) |
Apr 19, 2016 | 114.15 | 114.49 | 113.34 | 114.27 | 1,875,634 | +0.33(+0.29%) |
Apr 18, 2016 | 112.54 | 114.12 | 112.31 | 113.94 | 1,535,307 | +1.24(+1.10%) |
Apr 15, 2016 | 111.76 | 112.98 | 111.61 | 112.70 | 1,385,933 | +1.04(+0.93%) |
Apr 14, 2016 | 112.12 | 112.39 | 111.10 | 111.66 | 1,387,419 | -0.63(-0.56%) |
Apr 13, 2016 | 112.42 | 112.85 | 111.61 | 112.29 | 1,660,094 | +0.64(+0.58%) |
Apr 12, 2016 | 110.30 | 111.90 | 110.20 | 111.65 | 989,057 | +1.38(+1.25%) |
Apr 11, 2016 | 111.50 | 112.08 | 110.23 | 110.27 | 1,079,237 | -0.84(-0.76%) |
Apr 08, 2016 | 110.70 | 111.86 | 110.59 | 111.11 | 1,340,668 | +1.27(+1.16%) |
Apr 07, 2016 | 109.75 | 111.19 | 109.38 | 109.84 | 1,698,338 | -0.28(-0.25%) |
Apr 06, 2016 | 108.50 | 110.22 | 108.30 | 110.12 | 1,740,671 | +1.37(+1.26%) |
Apr 05, 2016 | 109.16 | 109.98 | 108.56 | 108.75 | 1,791,207 | -0.71(-0.65%) |
Apr 04, 2016 | 109.95 | 110.59 | 109.31 | 109.45 | 1,872,264 | -0.54(-0.49%) |
Apr 01, 2016 | 108.36 | 110.22 | 107.79 | 109.99 | 2,479,675 | +0.81(+0.74%) |
Mar 31, 2016 | 109.35 | 109.56 | 108.40 | 109.19 | 2,190,719 | -0.30(-0.27%) |
Mar 30, 2016 | 109.82 | 110.04 | 109.08 | 109.48 | 1,684,750 | -0.11(-0.10%) |
Mar 29, 2016 | 108.70 | 109.87 | 108.10 | 109.59 | 1,965,729 | +0.86(+0.79%) |
Mar 28, 2016 | 107.63 | 108.97 | 107.21 | 108.73 | 2,148,946 | +1.45(+1.35%) |
Mar 24, 2016 | 110.04 | 107.28 | 107.28 | 107.28 | 4,023,543 | -4.36(-3.90%) |
Mar 23, 2016 | 112.37 | 112.63 | 111.45 | 111.64 | 945,200 | -0.76(-0.68%) |
Mar 22, 2016 | 111.94 | 113.02 | 111.41 | 112.40 | 1,148,891 | +0.38(+0.34%) |
Mar 21, 2016 | 112.12 | 112.52 | 111.70 | 112.02 | 1,386,199 | -0.56(-0.49%) |
Mar 18, 2016 | 111.78 | 113.11 | 111.51 | 112.58 | 3,105,682 | +1.11(+0.99%) |
Mar 17, 2016 | 111.59 | 111.76 | 110.97 | 111.47 | 1,945,544 | +0.11(+0.10%) |
Mar 16, 2016 | 110.77 | 111.73 | 110.16 | 111.36 | 1,379,567 | +0.58(+0.53%) |
Mar 15, 2016 | 111.45 | 111.45 | 110.03 | 110.78 | 1,766,570 | -0.76(-0.68%) |
Mar 14, 2016 | 112.15 | 112.67 | 111.48 | 111.55 | 1,706,694 | -1.09(-0.97%) |
Mar 11, 2016 | 111.83 | 113.07 | 111.64 | 112.64 | 1,800,177 | +1.62(+1.46%) |
Mar 10, 2016 | 110.37 | 111.59 | 109.66 | 111.01 | 2,688,675 | +1.38(+1.26%) |
Mar 09, 2016 | 109.39 | 109.99 | 108.57 | 109.64 | 1,808,791 | +0.42(+0.39%) |
Mar 08, 2016 | 109.11 | 109.93 | 108.66 | 109.21 | 2,144,293 | -0.77(-0.70%) |
Mar 07, 2016 | 111.51 | 112.16 | 109.30 | 109.98 | 2,524,245 | -2.45(-2.18%) |
Mar 04, 2016 | 112.82 | 113.47 | 112.11 | 112.44 | 2,057,749 | -0.38(-0.34%) |
Mar 03, 2016 | 112.82 | 113.47 | 111.93 | 112.82 | 2,421,455 | +0.11(+0.10%) |
Mar 02, 2016 | 114.44 | 114.80 | 111.01 | 112.71 | 3,206,751 | -2.19(-1.90%) |
Mar 01, 2016 | 113.84 | 115.00 | 113.57 | 114.90 | 1,553,753 | +1.64(+1.45%) |
Feb 29, 2016 | 113.78 | 114.33 | 112.66 | 113.26 | 3,542,474 | -0.70(-0.61%) |
Feb 26, 2016 | 114.37 | 115.14 | 113.87 | 113.96 | 2,108,976 | -0.11(-0.09%) |
Feb 25, 2016 | 112.64 | 114.16 | 112.46 | 114.06 | 1,313,194 | +1.74(+1.55%) |
Feb 24, 2016 | 112.20 | 112.73 | 110.42 | 112.33 | 1,650,569 | -0.63(-0.56%) |
Feb 23, 2016 | 112.98 | 114.02 | 112.43 | 112.96 | 1,470,124 | -0.59(-0.52%) |
Feb 22, 2016 | 112.42 | 114.46 | 112.79 | 113.55 | 1,454,716 | +1.13(+1.01%) |
Feb 19, 2016 | 112.11 | 113.04 | 111.64 | 112.42 | 1,649,205 | +0.17(+0.16%) |
Feb 18, 2016 | 111.89 | 113.26 | 111.54 | 112.25 | 1,635,217 | +0.02(+0.02%) |
Feb 17, 2016 | 109.91 | 112.60 | 109.91 | 112.23 | 1,884,587 | +2.93(+2.68%) |
Feb 16, 2016 | 109.28 | 110.20 | 108.25 | 109.30 | 1,949,667 | +1.11(+1.02%) |
Feb 12, 2016 | 107.75 | 108.20 | 108.20 | 108.20 | 2,071,990 | +1.33(+1.24%) |
Feb 11, 2016 | 108.54 | 109.02 | 104.51 | 106.87 | 3,104,640 | -3.73(-3.37%) |
Feb 10, 2016 | 110.15 | 111.68 | 110.12 | 110.60 | 1,608,939 | +0.78(+0.71%) |
Feb 09, 2016 | 108.44 | 110.47 | 108.44 | 109.82 | 2,653,517 | -0.11(-0.10%) |
Feb 08, 2016 | 109.98 | 110.32 | 108.65 | 109.93 | 2,335,482 | -1.61(-1.45%) |
Feb 05, 2016 | 112.38 | 113.14 | 111.24 | 111.54 | 2,164,660 | -0.96(-0.85%) |
Feb 04, 2016 | 111.17 | 113.11 | 110.69 | 112.49 | 2,774,844 | +1.30(+1.17%) |
Feb 03, 2016 | 111.45 | 111.71 | 109.26 | 111.20 | 2,462,899 | +0.22(+0.19%) |
Feb 02, 2016 | 110.28 | 111.32 | 109.70 | 110.98 | 3,485,204 | -0.08(-0.07%) |