Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 121.67 | 122.40 | 120.21 | 122.01 | 4,106,233 | +0.00(+0.00%) |
Apr 28, 2016 | 123.36 | 124.66 | 121.74 | 122.01 | 5,453,603 | -2.06(-1.66%) |
Apr 27, 2016 | 120.56 | 124.81 | 119.43 | 124.08 | 7,657,111 | +3.48(+2.88%) |
Apr 26, 2016 | 118.80 | 120.63 | 118.63 | 120.60 | 6,742,974 | +2.25(+1.90%) |
Apr 25, 2016 | 118.08 | 118.57 | 117.04 | 118.35 | 5,082,191 | -0.27(-0.23%) |
Apr 22, 2016 | 118.65 | 119.32 | 118.12 | 118.62 | 4,262,514 | +0.28(+0.24%) |
Apr 21, 2016 | 118.55 | 120.06 | 117.94 | 118.34 | 5,302,677 | +0.15(+0.13%) |
Apr 20, 2016 | 116.36 | 118.90 | 116.30 | 118.18 | 7,511,646 | -1.91(-1.59%) |
Apr 19, 2016 | 119.99 | 121.15 | 119.67 | 120.09 | 3,238,236 | +0.64(+0.54%) |
Apr 18, 2016 | 118.69 | 119.70 | 117.96 | 119.45 | 3,376,445 | +0.76(+0.64%) |
Apr 15, 2016 | 118.53 | 119.11 | 118.28 | 118.69 | 5,533,663 | +0.25(+0.21%) |
Apr 14, 2016 | 119.03 | 119.43 | 118.15 | 118.44 | 5,002,128 | -0.26(-0.22%) |
Apr 13, 2016 | 118.11 | 119.03 | 117.50 | 118.70 | 3,883,155 | +1.51(+1.29%) |
Apr 12, 2016 | 115.51 | 118.01 | 114.66 | 117.19 | 4,682,320 | +1.41(+1.22%) |
Apr 11, 2016 | 116.08 | 117.58 | 115.57 | 115.78 | 3,990,208 | +0.03(+0.02%) |
Apr 08, 2016 | 115.89 | 117.69 | 115.50 | 115.75 | 4,352,763 | +0.80(+0.69%) |
Apr 07, 2016 | 114.95 | 116.71 | 114.55 | 114.95 | 5,078,063 | -0.84(-0.73%) |
Apr 06, 2016 | 115.10 | 115.89 | 113.82 | 115.79 | 4,417,047 | +0.81(+0.71%) |
Apr 05, 2016 | 114.18 | 116.39 | 113.67 | 114.98 | 5,148,578 | +0.62(+0.55%) |
Apr 04, 2016 | 114.53 | 115.83 | 113.94 | 114.35 | 5,562,993 | -0.56(-0.49%) |
Apr 01, 2016 | 114.25 | 115.03 | 113.24 | 114.92 | 5,886,408 | +0.02(+0.02%) |
Mar 31, 2016 | 115.94 | 116.20 | 113.37 | 114.90 | 9,676,145 | -1.48(-1.28%) |
Mar 30, 2016 | 119.01 | 120.14 | 115.88 | 116.38 | 6,571,737 | -2.08(-1.76%) |
Mar 29, 2016 | 117.51 | 118.51 | 116.02 | 118.46 | 5,424,885 | -0.37(-0.31%) |
Mar 28, 2016 | 119.96 | 120.04 | 118.17 | 118.83 | 3,703,570 | -0.75(-0.63%) |
Mar 24, 2016 | 119.12 | 119.59 | 119.59 | 119.59 | 5,052,409 | -0.67(-0.56%) |
Mar 23, 2016 | 122.18 | 122.19 | 120.15 | 120.26 | 4,818,033 | -2.05(-1.67%) |
Mar 22, 2016 | 122.32 | 123.19 | 121.99 | 122.30 | 5,511,384 | -0.67(-0.54%) |
Mar 21, 2016 | 120.80 | 123.80 | 120.74 | 122.97 | 6,265,817 | +1.72(+1.42%) |
Mar 18, 2016 | 118.79 | 121.90 | 118.58 | 121.25 | 10,063,079 | +2.95(+2.49%) |
Mar 17, 2016 | 115.92 | 119.11 | 115.33 | 118.30 | 6,408,942 | +2.83(+2.45%) |
Mar 16, 2016 | 114.26 | 115.97 | 113.82 | 115.47 | 5,694,982 | +1.09(+0.96%) |
Mar 15, 2016 | 113.64 | 114.38 | 112.43 | 114.37 | 4,107,127 | +0.02(+0.02%) |
Mar 14, 2016 | 112.17 | 114.95 | 112.11 | 114.35 | 4,731,794 | +1.55(+1.37%) |
Mar 11, 2016 | 112.35 | 113.59 | 112.11 | 112.81 | 3,601,814 | +1.53(+1.37%) |
Mar 10, 2016 | 111.46 | 112.08 | 109.91 | 111.28 | 4,540,488 | +0.07(+0.06%) |
Mar 09, 2016 | 110.77 | 111.57 | 110.45 | 111.20 | 3,733,532 | +0.46(+0.42%) |
Mar 08, 2016 | 110.41 | 111.30 | 109.80 | 110.74 | 5,806,585 | -0.50(-0.45%) |
Mar 07, 2016 | 109.34 | 111.62 | 109.13 | 111.24 | 4,963,615 | +1.66(+1.51%) |
Mar 04, 2016 | 108.77 | 110.63 | 108.53 | 109.58 | 4,884,962 | +1.32(+1.22%) |
Mar 03, 2016 | 107.57 | 108.37 | 107.03 | 108.26 | 3,761,328 | -0.04(-0.03%) |
Mar 02, 2016 | 108.28 | 109.30 | 107.26 | 108.30 | 4,742,057 | -0.28(-0.26%) |
Mar 01, 2016 | 107.72 | 109.51 | 107.03 | 108.58 | 5,077,009 | +1.61(+1.51%) |
Feb 29, 2016 | 106.91 | 108.13 | 106.35 | 106.97 | 5,047,898 | +0.02(+0.02%) |
Feb 26, 2016 | 106.58 | 108.12 | 106.35 | 106.95 | 4,151,650 | +1.21(+1.15%) |
Feb 25, 2016 | 105.31 | 106.44 | 104.80 | 105.74 | 5,155,566 | +1.11(+1.06%) |
Feb 24, 2016 | 104.42 | 104.96 | 101.90 | 104.62 | 7,572,508 | -1.19(-1.12%) |
Feb 23, 2016 | 105.87 | 107.26 | 104.93 | 105.81 | 4,156,292 | -0.44(-0.42%) |
Feb 22, 2016 | 104.23 | 107.68 | 105.02 | 106.25 | 5,446,882 | +2.02(+1.94%) |
Feb 19, 2016 | 106.18 | 106.20 | 103.56 | 104.23 | 7,646,001 | -2.18(-2.05%) |
Feb 18, 2016 | 105.82 | 107.01 | 105.61 | 106.42 | 7,168,023 | +1.11(+1.06%) |
Feb 17, 2016 | 103.21 | 105.75 | 103.18 | 105.30 | 7,311,030 | +3.38(+3.32%) |
Feb 16, 2016 | 99.32 | 102.06 | 98.66 | 101.92 | 8,382,716 | +3.59(+3.65%) |
Feb 12, 2016 | 95.15 | 98.32 | 98.32 | 98.32 | 14,333,151 | +0.17(+0.18%) |
Feb 11, 2016 | 102.44 | 102.64 | 92.42 | 98.15 | 37,268,260 | -7.17(-6.81%) |
Feb 10, 2016 | 106.95 | 108.13 | 105.24 | 105.32 | 5,396,981 | -1.30(-1.21%) |
Feb 09, 2016 | 105.81 | 107.60 | 105.31 | 106.62 | 4,612,411 | -0.53(-0.49%) |
Feb 08, 2016 | 108.22 | 108.81 | 105.15 | 107.14 | 7,193,169 | -2.77(-2.52%) |
Feb 05, 2016 | 110.88 | 111.36 | 108.54 | 109.92 | 6,898,372 | -0.94(-0.85%) |
Feb 04, 2016 | 108.62 | 112.02 | 108.62 | 110.86 | 6,504,965 | +1.56(+1.43%) |
Feb 03, 2016 | 106.54 | 109.53 | 105.06 | 109.30 | 8,207,565 | +3.90(+3.70%) |
Feb 02, 2016 | 107.34 | 107.87 | 105.26 | 105.40 | 9,639,563 | -3.62(-3.32%) |