Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.05 | 127.41 | 126.77 | 127.41 | 1,374 | -1.36(-1.05%) |
Apr 28, 2016 | 130.26 | 130.26 | 128.77 | 128.77 | 700 | -1.60(-1.23%) |
Apr 27, 2016 | 130.51 | 130.51 | 129.99 | 130.37 | 703 | +0.26(+0.20%) |
Apr 26, 2016 | 129.45 | 130.11 | 129.37 | 130.11 | 1,306 | -0.02(-0.02%) |
Apr 22, 2016 | 128.84 | 130.13 | 128.84 | 130.13 | 429 | +1.20(+0.93%) |
Apr 21, 2016 | 129.66 | 129.66 | 128.94 | 128.94 | 842 | -1.16(-0.89%) |
Apr 20, 2016 | 129.06 | 130.09 | 129.04 | 130.09 | 1,893 | +1.26(+0.98%) |
Apr 19, 2016 | 129.16 | 129.16 | 128.83 | 128.83 | 1,028 | -0.12(-0.09%) |
Apr 18, 2016 | 128.74 | 128.95 | 128.41 | 128.95 | 2,284 | +1.36(+1.07%) |
Apr 15, 2016 | 127.92 | 127.92 | 127.58 | 127.58 | 634 | -0.02(-0.02%) |
Apr 14, 2016 | 127.34 | 127.66 | 127.34 | 127.61 | 2,495 | -0.02(-0.02%) |
Apr 13, 2016 | 125.26 | 127.62 | 125.26 | 127.62 | 2,035 | +2.52(+2.01%) |
Apr 12, 2016 | 123.88 | 125.19 | 123.18 | 125.11 | 12,787 | +1.29(+1.04%) |
Apr 11, 2016 | 125.46 | 125.46 | 123.82 | 123.82 | 6,009 | -0.73(-0.59%) |
Apr 08, 2016 | 124.94 | 124.94 | 124.38 | 124.55 | 1,407 | -0.08(-0.06%) |
Apr 07, 2016 | 124.63 | 124.63 | 124.63 | 124.63 | 724 | -0.62(-0.50%) |
Apr 06, 2016 | 123.38 | 125.42 | 123.38 | 125.25 | 2,249 | +1.42(+1.14%) |
Apr 05, 2016 | 124.19 | 124.19 | 123.62 | 123.84 | 1,050 | -1.07(-0.86%) |
Apr 04, 2016 | 125.33 | 125.33 | 124.91 | 124.91 | 1,163 | -0.50(-0.40%) |
Apr 01, 2016 | 125.31 | 125.58 | 125.31 | 125.41 | 1,093 | -0.20(-0.16%) |
Mar 31, 2016 | 125.20 | 125.82 | 125.09 | 125.61 | 2,526 | +0.96(+0.77%) |
Mar 30, 2016 | 124.85 | 125.12 | 124.50 | 124.66 | 2,834 | +3.00(+2.46%) |
Mar 29, 2016 | 120.84 | 121.67 | 120.84 | 121.66 | 1,232 | +0.63(+0.52%) |
Mar 28, 2016 | 120.91 | 121.28 | 120.34 | 121.03 | 1,745 | +0.54(+0.45%) |
Mar 24, 2016 | 120.00 | 120.49 | 120.49 | 120.49 | 717 | -1.58(-1.30%) |
Mar 23, 2016 | 122.07 | 122.07 | 122.07 | 122.07 | 634 | -1.22(-0.99%) |
Mar 22, 2016 | 123.40 | 123.71 | 123.21 | 123.28 | 1,239 | +0.03(+0.02%) |
Mar 21, 2016 | 123.18 | 123.35 | 122.83 | 123.26 | 2,330 | -0.20(-0.17%) |
Mar 18, 2016 | 122.76 | 123.59 | 122.76 | 123.46 | 2,618 | +0.90(+0.73%) |
Mar 17, 2016 | 121.44 | 122.56 | 121.44 | 122.56 | 963 | +1.55(+1.28%) |
Mar 16, 2016 | 119.69 | 121.02 | 119.69 | 121.02 | 2,849 | +1.16(+0.96%) |
Mar 15, 2016 | 120.26 | 120.26 | 119.86 | 119.86 | 890 | -2.06(-1.69%) |
Mar 14, 2016 | 121.92 | 121.93 | 121.92 | 121.92 | 1,071 | -0.00(-0.00%) |
Mar 11, 2016 | 120.59 | 121.93 | 120.47 | 121.93 | 759 | +3.20(+2.69%) |
Mar 10, 2016 | 119.30 | 119.30 | 118.54 | 118.73 | 1,248 | -1.30(-1.08%) |
Mar 09, 2016 | 120.03 | 120.03 | 120.03 | 120.03 | 583 | +0.40(+0.33%) |
Mar 08, 2016 | 121.89 | 121.89 | 119.63 | 119.63 | 806 | -3.21(-2.61%) |
Mar 07, 2016 | 121.49 | 123.41 | 121.49 | 122.84 | 940 | +0.78(+0.64%) |
Mar 04, 2016 | 120.98 | 120.98 | 120.98 | 122.06 | 3,232 | +1.12(+0.93%) |
Mar 03, 2016 | 120.24 | 120.93 | 120.04 | 120.93 | 10,005 | +0.90(+0.75%) |
Mar 02, 2016 | 118.65 | 120.04 | 118.65 | 120.04 | 3,494 | +2.12(+1.80%) |
Mar 01, 2016 | 117.13 | 117.92 | 117.13 | 117.92 | 5,641 | +1.49(+1.28%) |
Feb 29, 2016 | 117.03 | 117.03 | 116.43 | 116.43 | 1,423 | +0.14(+0.12%) |
Feb 26, 2016 | 116.77 | 116.77 | 116.29 | 116.29 | 856 | +1.66(+1.45%) |
Feb 25, 2016 | 114.63 | 114.63 | 114.63 | 114.63 | 282 | +0.73(+0.64%) |
Feb 24, 2016 | 111.66 | 113.89 | 111.66 | 113.89 | 687 | +0.22(+0.19%) |
Feb 23, 2016 | 113.39 | 113.67 | 113.39 | 113.67 | 1,056 | -0.57(-0.50%) |
Feb 22, 2016 | 114.02 | 114.72 | 113.93 | 114.25 | 5,457 | +1.73(+1.53%) |
Feb 19, 2016 | 111.29 | 112.54 | 111.09 | 112.52 | 8,273 | +0.57(+0.51%) |
Feb 18, 2016 | 111.95 | 111.95 | 111.95 | 111.95 | 499 | -0.95(-0.84%) |
Feb 17, 2016 | 111.36 | 113.00 | 111.03 | 112.91 | 2,254 | +3.06(+2.78%) |
Feb 16, 2016 | 107.99 | 109.85 | 107.99 | 109.85 | 2,291 | +3.30(+3.10%) |
Feb 12, 2016 | 105.60 | 106.55 | 106.55 | 106.55 | 1,846 | +1.21(+1.15%) |
Feb 11, 2016 | 104.54 | 105.34 | 103.81 | 105.34 | 2,659 | -0.41(-0.38%) |
Feb 10, 2016 | 106.33 | 107.79 | 105.74 | 105.74 | 3,782 | -0.23(-0.22%) |
Feb 09, 2016 | 105.36 | 107.57 | 105.36 | 105.98 | 4,601 | -0.16(-0.15%) |
Feb 08, 2016 | 107.16 | 107.22 | 105.06 | 106.14 | 8,276 | -3.48(-3.17%) |
Feb 05, 2016 | 110.19 | 110.92 | 109.61 | 109.61 | 9,548 | -4.20(-3.69%) |
Feb 04, 2016 | 113.43 | 113.81 | 113.43 | 113.81 | 421 | +0.73(+0.64%) |
Feb 03, 2016 | 114.05 | 114.05 | 111.48 | 113.09 | 2,344 | -0.17(-0.15%) |
Feb 02, 2016 | 113.09 | 113.25 | 113.06 | 113.25 | 1,545 | -3.11(-2.67%) |