Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.94 | 126.92 | 122.58 | 124.08 | 6,872,058 | -1.77(-1.41%) |
Apr 28, 2016 | 125.59 | 128.30 | 124.91 | 125.85 | 4,277,290 | -0.34(-0.27%) |
Apr 27, 2016 | 127.55 | 127.69 | 125.81 | 126.20 | 3,482,031 | -1.45(-1.14%) |
Apr 26, 2016 | 128.07 | 128.48 | 127.00 | 127.65 | 2,751,165 | -0.48(-0.37%) |
Apr 25, 2016 | 127.88 | 128.35 | 127.17 | 128.13 | 2,036,539 | +0.21(+0.17%) |
Apr 22, 2016 | 128.96 | 129.10 | 127.12 | 127.91 | 3,517,541 | -0.91(-0.71%) |
Apr 21, 2016 | 127.33 | 128.97 | 127.00 | 128.82 | 2,996,024 | +1.25(+0.98%) |
Apr 20, 2016 | 127.78 | 128.42 | 126.83 | 127.58 | 3,029,194 | +0.52(+0.41%) |
Apr 19, 2016 | 126.04 | 127.37 | 125.68 | 127.06 | 3,435,647 | +0.31(+0.25%) |
Apr 18, 2016 | 125.01 | 127.06 | 124.94 | 126.75 | 2,654,963 | +1.23(+0.98%) |
Apr 15, 2016 | 125.53 | 125.72 | 124.21 | 125.52 | 3,603,178 | +0.01(+0.01%) |
Apr 14, 2016 | 125.27 | 126.02 | 124.92 | 125.51 | 3,070,565 | +0.05(+0.04%) |
Apr 13, 2016 | 124.65 | 126.11 | 124.03 | 125.46 | 4,925,203 | +1.14(+0.92%) |
Apr 12, 2016 | 122.39 | 124.79 | 122.37 | 124.32 | 3,525,519 | +1.73(+1.41%) |
Apr 11, 2016 | 122.59 | 123.65 | 121.71 | 122.58 | 3,486,289 | -0.05(-0.04%) |
Apr 08, 2016 | 124.03 | 124.63 | 121.82 | 122.64 | 3,217,685 | -0.72(-0.58%) |
Apr 07, 2016 | 124.67 | 125.40 | 122.72 | 123.36 | 4,291,553 | -1.79(-1.43%) |
Apr 06, 2016 | 120.90 | 125.30 | 120.33 | 125.15 | 5,188,587 | +5.26(+4.39%) |
Apr 05, 2016 | 120.46 | 121.62 | 119.63 | 119.89 | 3,323,098 | -1.34(-1.11%) |
Apr 04, 2016 | 120.71 | 122.25 | 120.48 | 121.23 | 2,951,747 | +0.39(+0.32%) |
Apr 01, 2016 | 117.59 | 121.06 | 116.87 | 120.84 | 5,067,654 | +3.31(+2.82%) |
Mar 31, 2016 | 117.05 | 118.33 | 116.89 | 117.52 | 3,571,660 | +0.35(+0.30%) |
Mar 30, 2016 | 117.27 | 118.27 | 116.24 | 117.17 | 2,965,553 | -0.01(-0.01%) |
Mar 29, 2016 | 116.37 | 117.33 | 115.07 | 117.18 | 3,490,120 | +0.88(+0.75%) |
Mar 28, 2016 | 117.04 | 117.86 | 115.47 | 116.30 | 2,693,106 | -0.68(-0.58%) |
Mar 24, 2016 | 116.60 | 116.98 | 116.98 | 116.98 | 3,860,244 | +0.38(+0.32%) |
Mar 23, 2016 | 117.82 | 119.07 | 116.17 | 116.60 | 3,964,543 | -1.46(-1.23%) |
Mar 22, 2016 | 115.26 | 118.35 | 115.09 | 118.06 | 5,375,763 | +2.83(+2.46%) |
Mar 21, 2016 | 113.89 | 115.97 | 113.67 | 115.23 | 4,053,922 | +1.18(+1.03%) |
Mar 18, 2016 | 113.63 | 114.75 | 111.70 | 114.06 | 8,678,555 | +1.08(+0.96%) |
Mar 17, 2016 | 112.65 | 114.28 | 111.18 | 112.97 | 6,250,903 | +0.12(+0.10%) |
Mar 16, 2016 | 112.09 | 115.22 | 111.25 | 112.86 | 7,788,042 | +0.60(+0.54%) |
Mar 15, 2016 | 113.53 | 113.89 | 111.93 | 112.25 | 3,870,975 | -1.11(-0.97%) |
Mar 14, 2016 | 112.76 | 113.90 | 112.24 | 113.36 | 3,844,876 | +0.04(+0.03%) |
Mar 11, 2016 | 112.05 | 113.65 | 111.44 | 113.32 | 6,202,453 | +2.78(+2.51%) |
Mar 10, 2016 | 111.35 | 112.47 | 108.97 | 110.54 | 5,834,182 | +0.10(+0.09%) |
Mar 09, 2016 | 112.87 | 112.94 | 109.67 | 110.44 | 7,749,977 | -2.92(-2.58%) |
Mar 08, 2016 | 115.14 | 115.22 | 113.12 | 113.37 | 3,908,908 | -2.10(-1.82%) |
Mar 07, 2016 | 113.64 | 115.91 | 113.47 | 115.47 | 4,189,442 | +1.04(+0.91%) |
Mar 04, 2016 | 115.25 | 115.46 | 113.30 | 114.42 | 4,428,722 | +0.11(+0.10%) |
Mar 03, 2016 | 115.40 | 115.45 | 113.91 | 114.31 | 3,813,891 | -1.29(-1.12%) |
Mar 02, 2016 | 116.01 | 116.50 | 114.61 | 115.61 | 4,708,006 | -0.70(-0.61%) |
Mar 01, 2016 | 113.11 | 116.36 | 111.52 | 116.31 | 5,712,399 | +4.79(+4.29%) |
Feb 29, 2016 | 115.19 | 115.75 | 111.48 | 111.52 | 6,625,558 | -4.17(-3.60%) |
Feb 26, 2016 | 116.41 | 117.18 | 115.19 | 115.69 | 4,352,308 | +0.67(+0.58%) |
Feb 25, 2016 | 115.51 | 116.31 | 113.86 | 115.03 | 4,396,889 | -0.28(-0.24%) |
Feb 24, 2016 | 114.05 | 115.44 | 112.80 | 115.31 | 4,230,214 | -0.12(-0.10%) |
Feb 23, 2016 | 116.12 | 117.36 | 115.11 | 115.43 | 4,228,866 | -1.02(-0.88%) |
Feb 22, 2016 | 116.57 | 117.39 | 115.18 | 116.45 | 5,872,793 | -1.22(-1.04%) |
Feb 19, 2016 | 116.78 | 118.95 | 116.26 | 117.67 | 3,568,072 | +0.64(+0.55%) |
Feb 18, 2016 | 118.19 | 119.42 | 116.85 | 117.03 | 3,689,514 | -1.39(-1.17%) |
Feb 17, 2016 | 116.24 | 118.77 | 115.54 | 118.41 | 4,861,817 | +3.07(+2.66%) |
Feb 16, 2016 | 115.14 | 116.06 | 114.19 | 115.34 | 4,300,819 | +1.91(+1.68%) |
Feb 12, 2016 | 112.19 | 113.44 | 113.44 | 113.44 | 4,105,448 | +2.55(+2.30%) |
Feb 11, 2016 | 110.33 | 112.47 | 109.77 | 110.88 | 5,580,335 | -1.84(-1.63%) |
Feb 10, 2016 | 113.03 | 114.53 | 112.06 | 112.72 | 5,489,503 | +1.29(+1.15%) |
Feb 09, 2016 | 109.77 | 112.71 | 109.62 | 111.44 | 5,409,789 | +0.12(+0.11%) |
Feb 08, 2016 | 111.70 | 112.53 | 109.13 | 111.31 | 5,944,225 | -1.59(-1.41%) |
Feb 05, 2016 | 115.93 | 116.28 | 111.85 | 112.90 | 8,288,448 | -3.79(-3.25%) |
Feb 04, 2016 | 117.15 | 118.29 | 115.83 | 116.69 | 4,734,091 | -0.61(-0.52%) |
Feb 03, 2016 | 117.15 | 117.68 | 114.49 | 117.30 | 5,820,002 | +0.45(+0.39%) |
Feb 02, 2016 | 117.14 | 117.92 | 115.58 | 116.85 | 4,983,428 | -2.05(-1.73%) |