Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 125.28 | 125.84 | 125.10 | 125.19 | 2,365,522 | -0.09(-0.07%) |
Mar 30, 2016 | 124.24 | 125.63 | 124.08 | 125.28 | 2,922,786 | +1.77(+1.44%) |
Mar 29, 2016 | 123.91 | 123.96 | 122.55 | 123.50 | 3,360,870 | -1.42(-1.14%) |
Mar 28, 2016 | 123.91 | 125.20 | 123.65 | 124.92 | 3,110,321 | +1.37(+1.11%) |
Mar 24, 2016 | 122.97 | 123.56 | 123.56 | 123.56 | 2,487,439 | +0.14(+0.12%) |
Mar 23, 2016 | 123.66 | 123.96 | 122.81 | 123.42 | 3,067,977 | -0.48(-0.39%) |
Mar 22, 2016 | 123.59 | 124.34 | 123.50 | 123.90 | 2,856,786 | +0.05(+0.04%) |
Mar 21, 2016 | 124.00 | 124.20 | 123.52 | 123.84 | 2,788,590 | -0.37(-0.30%) |
Mar 18, 2016 | 123.33 | 124.21 | 123.14 | 124.21 | 7,790,608 | +1.19(+0.97%) |
Mar 17, 2016 | 122.58 | 123.48 | 122.34 | 123.02 | 3,713,691 | +0.65(+0.53%) |
Mar 16, 2016 | 121.68 | 122.69 | 121.35 | 122.38 | 2,565,824 | +0.36(+0.30%) |
Mar 15, 2016 | 120.33 | 122.08 | 119.72 | 122.02 | 2,433,455 | +0.45(+0.37%) |
Mar 14, 2016 | 121.42 | 122.29 | 120.96 | 121.57 | 2,325,742 | -0.05(-0.04%) |
Mar 11, 2016 | 121.06 | 121.75 | 120.69 | 121.62 | 2,259,040 | +1.50(+1.25%) |
Mar 10, 2016 | 120.79 | 120.81 | 118.92 | 120.12 | 2,496,570 | -0.15(-0.13%) |
Mar 09, 2016 | 120.58 | 120.79 | 119.85 | 120.28 | 2,506,582 | -0.08(-0.07%) |
Mar 08, 2016 | 119.76 | 120.67 | 119.72 | 120.36 | 2,688,869 | -0.28(-0.23%) |
Mar 07, 2016 | 120.19 | 120.64 | 118.83 | 120.64 | 2,679,122 | +0.38(+0.31%) |
Mar 04, 2016 | 119.80 | 120.42 | 119.40 | 120.26 | 2,351,045 | +0.52(+0.43%) |
Mar 03, 2016 | 119.76 | 119.97 | 119.09 | 119.74 | 2,563,626 | -0.02(-0.02%) |
Mar 02, 2016 | 119.37 | 120.12 | 119.11 | 119.76 | 2,405,446 | -0.14(-0.11%) |
Mar 01, 2016 | 119.27 | 119.98 | 118.41 | 119.90 | 2,933,769 | +2.04(+1.73%) |
Feb 29, 2016 | 118.71 | 119.55 | 117.82 | 117.86 | 2,652,156 | -1.05(-0.88%) |
Feb 26, 2016 | 119.57 | 119.76 | 118.77 | 118.91 | 2,454,058 | -0.54(-0.45%) |
Feb 25, 2016 | 118.36 | 119.46 | 117.96 | 119.45 | 2,287,201 | +1.33(+1.13%) |
Feb 24, 2016 | 116.33 | 118.42 | 115.43 | 118.12 | 2,578,873 | +0.79(+0.67%) |
Feb 23, 2016 | 118.43 | 118.47 | 116.58 | 117.33 | 2,559,262 | -1.15(-0.97%) |
Feb 22, 2016 | 117.54 | 119.06 | 118.04 | 118.48 | 2,938,348 | +0.94(+0.80%) |
Feb 19, 2016 | 117.95 | 118.02 | 117.10 | 117.54 | 2,823,567 | -0.25(-0.21%) |
Feb 18, 2016 | 117.47 | 117.93 | 117.18 | 117.79 | 2,675,672 | +0.12(+0.10%) |
Feb 17, 2016 | 117.20 | 118.05 | 116.90 | 117.67 | 2,869,798 | +0.82(+0.70%) |
Feb 16, 2016 | 116.45 | 117.13 | 115.89 | 116.85 | 2,849,183 | +1.18(+1.02%) |
Feb 12, 2016 | 113.20 | 115.67 | 115.67 | 115.67 | 3,051,000 | +2.47(+2.18%) |
Feb 11, 2016 | 112.63 | 114.20 | 111.94 | 113.20 | 4,235,664 | -1.34(-1.17%) |
Feb 10, 2016 | 116.02 | 116.82 | 114.29 | 114.53 | 3,875,956 | -0.89(-0.77%) |
Feb 09, 2016 | 114.09 | 116.18 | 113.71 | 115.42 | 3,979,605 | +0.63(+0.55%) |
Feb 08, 2016 | 113.10 | 115.19 | 112.64 | 114.80 | 3,358,542 | +0.32(+0.28%) |
Feb 05, 2016 | 114.27 | 114.78 | 113.24 | 114.47 | 4,515,982 | +0.02(+0.02%) |
Feb 04, 2016 | 113.69 | 115.15 | 113.22 | 114.45 | 4,635,596 | +0.69(+0.60%) |
Feb 03, 2016 | 111.41 | 114.01 | 111.11 | 113.77 | 7,730,691 | +3.47(+3.14%) |
Feb 02, 2016 | 110.09 | 110.60 | 108.94 | 110.30 | 4,801,854 | -0.64(-0.58%) |
Feb 01, 2016 | 111.39 | 111.73 | 110.47 | 110.94 | 3,620,275 | -1.69(-1.50%) |
Jan 29, 2016 | 110.57 | 112.63 | 110.39 | 112.63 | 5,353,509 | +2.75(+2.50%) |
Jan 28, 2016 | 109.02 | 110.28 | 108.32 | 109.89 | 4,113,015 | +1.32(+1.22%) |
Jan 27, 2016 | 108.12 | 110.37 | 107.45 | 108.57 | 4,821,361 | +0.57(+0.53%) |
Jan 26, 2016 | 105.76 | 108.17 | 104.67 | 107.99 | 6,875,233 | +5.38(+5.24%) |
Jan 25, 2016 | 103.65 | 103.96 | 102.58 | 102.61 | 3,761,065 | -1.45(-1.40%) |
Jan 22, 2016 | 104.53 | 104.73 | 103.00 | 104.07 | 3,993,907 | +1.31(+1.28%) |
Jan 21, 2016 | 102.16 | 103.44 | 101.56 | 102.76 | 4,498,518 | +0.60(+0.58%) |
Jan 20, 2016 | 102.15 | 102.75 | 100.43 | 102.16 | 5,545,355 | -1.07(-1.03%) |
Jan 19, 2016 | 104.50 | 105.02 | 102.50 | 103.23 | 4,557,945 | -0.22(-0.22%) |
Jan 15, 2016 | 103.16 | 103.45 | 103.45 | 103.45 | 6,278,947 | -1.86(-1.76%) |
Jan 14, 2016 | 104.23 | 106.25 | 103.58 | 105.31 | 4,987,764 | +1.84(+1.77%) |
Jan 13, 2016 | 105.09 | 106.06 | 103.34 | 103.47 | 3,483,353 | -1.60(-1.52%) |
Jan 12, 2016 | 105.44 | 106.03 | 103.78 | 105.07 | 3,168,782 | +0.30(+0.28%) |
Jan 11, 2016 | 105.15 | 105.49 | 103.99 | 104.77 | 3,721,017 | -0.02(-0.02%) |
Jan 08, 2016 | 105.44 | 106.29 | 104.59 | 104.79 | 3,571,470 | -0.36(-0.34%) |
Jan 07, 2016 | 106.31 | 106.76 | 104.90 | 105.15 | 4,764,025 | -2.63(-2.44%) |
Jan 06, 2016 | 108.60 | 108.72 | 106.99 | 107.78 | 4,018,105 | -2.22(-2.01%) |
Jan 05, 2016 | 109.51 | 110.02 | 108.61 | 109.99 | 3,601,571 | +0.48(+0.44%) |