Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 118.40 | 118.57 | 116.54 | 117.50 | 2,993,578 | -1.08(-0.91%) |
Apr 28, 2016 | 119.70 | 120.32 | 117.41 | 118.58 | 4,691,575 | -2.20(-1.82%) |
Apr 27, 2016 | 119.50 | 121.72 | 118.63 | 120.78 | 4,138,064 | +1.54(+1.29%) |
Apr 26, 2016 | 116.94 | 119.24 | 116.91 | 119.23 | 2,595,244 | +2.52(+2.16%) |
Apr 25, 2016 | 117.18 | 117.72 | 116.50 | 116.71 | 1,228,477 | -0.84(-0.71%) |
Apr 22, 2016 | 117.69 | 118.17 | 117.09 | 117.55 | 1,225,259 | +0.10(+0.09%) |
Apr 21, 2016 | 117.38 | 118.99 | 117.30 | 117.45 | 1,839,633 | +0.29(+0.25%) |
Apr 20, 2016 | 117.59 | 118.01 | 116.98 | 117.16 | 1,201,928 | -0.26(-0.22%) |
Apr 19, 2016 | 117.83 | 118.28 | 117.15 | 117.42 | 1,321,423 | -0.08(-0.07%) |
Apr 18, 2016 | 116.83 | 117.89 | 116.59 | 117.50 | 896,827 | +0.62(+0.53%) |
Apr 15, 2016 | 116.70 | 116.99 | 116.03 | 116.88 | 1,482,378 | +0.49(+0.42%) |
Apr 14, 2016 | 117.17 | 117.18 | 116.12 | 116.39 | 957,114 | -0.36(-0.31%) |
Apr 13, 2016 | 117.91 | 118.19 | 116.01 | 116.75 | 1,389,979 | -0.46(-0.40%) |
Apr 12, 2016 | 116.43 | 117.36 | 116.41 | 117.21 | 975,435 | +1.01(+0.87%) |
Apr 11, 2016 | 117.64 | 117.95 | 116.17 | 116.20 | 1,510,183 | -1.38(-1.17%) |
Apr 08, 2016 | 118.48 | 118.83 | 117.19 | 117.58 | 1,196,248 | -0.13(-0.11%) |
Apr 07, 2016 | 117.80 | 118.20 | 117.00 | 117.71 | 2,106,691 | -0.49(-0.42%) |
Apr 06, 2016 | 117.39 | 118.34 | 116.90 | 118.20 | 2,652,305 | +1.00(+0.85%) |
Apr 05, 2016 | 115.13 | 117.58 | 114.92 | 117.20 | 2,855,660 | +1.68(+1.46%) |
Apr 04, 2016 | 114.46 | 117.13 | 114.39 | 115.52 | 4,140,336 | +1.60(+1.41%) |
Apr 01, 2016 | 111.95 | 114.10 | 111.87 | 113.92 | 2,044,928 | +0.55(+0.49%) |
Mar 31, 2016 | 114.45 | 114.60 | 112.87 | 113.36 | 1,819,488 | -1.05(-0.91%) |
Mar 30, 2016 | 113.86 | 114.57 | 113.59 | 114.41 | 1,526,183 | +1.21(+1.07%) |
Mar 29, 2016 | 112.64 | 113.37 | 111.16 | 113.20 | 2,900,308 | +0.06(+0.05%) |
Mar 28, 2016 | 113.66 | 114.44 | 112.55 | 113.14 | 1,998,788 | -0.52(-0.46%) |
Mar 24, 2016 | 114.13 | 113.66 | 113.66 | 113.66 | 1,350,656 | -0.84(-0.73%) |
Mar 23, 2016 | 113.78 | 115.17 | 113.71 | 114.50 | 1,387,574 | +0.08(+0.07%) |
Mar 22, 2016 | 113.95 | 114.94 | 113.71 | 114.42 | 1,378,617 | +0.19(+0.17%) |
Mar 21, 2016 | 114.29 | 114.66 | 113.72 | 114.22 | 1,473,371 | -0.83(-0.72%) |
Mar 18, 2016 | 113.39 | 115.16 | 112.61 | 115.06 | 3,002,277 | +1.73(+1.53%) |
Mar 17, 2016 | 114.06 | 114.55 | 112.37 | 113.33 | 2,326,286 | -0.73(-0.64%) |
Mar 16, 2016 | 113.43 | 114.70 | 112.53 | 114.06 | 1,136,888 | +0.61(+0.54%) |
Mar 15, 2016 | 112.08 | 114.03 | 111.40 | 113.45 | 1,499,220 | +0.85(+0.75%) |
Mar 14, 2016 | 113.16 | 113.53 | 112.55 | 112.60 | 2,037,682 | -0.84(-0.74%) |
Mar 11, 2016 | 113.58 | 115.34 | 112.98 | 113.44 | 2,185,430 | +0.80(+0.71%) |
Mar 10, 2016 | 113.26 | 113.80 | 112.35 | 112.64 | 2,037,785 | -0.62(-0.55%) |
Mar 09, 2016 | 114.28 | 114.43 | 113.16 | 113.26 | 1,983,456 | -0.03(-0.02%) |
Mar 08, 2016 | 112.67 | 114.22 | 112.43 | 113.29 | 2,056,740 | +0.05(+0.04%) |
Mar 07, 2016 | 115.24 | 115.87 | 113.09 | 113.24 | 2,071,720 | -2.37(-2.05%) |
Mar 04, 2016 | 115.41 | 115.85 | 115.10 | 115.61 | 1,352,474 | +0.14(+0.12%) |
Mar 03, 2016 | 115.17 | 115.98 | 114.69 | 115.47 | 1,568,663 | -0.20(-0.18%) |
Mar 02, 2016 | 115.30 | 116.30 | 114.96 | 115.67 | 1,743,054 | +0.35(+0.30%) |
Mar 01, 2016 | 115.54 | 115.97 | 114.85 | 115.32 | 1,827,687 | +0.83(+0.73%) |
Feb 29, 2016 | 114.88 | 115.74 | 114.49 | 114.49 | 1,348,966 | -0.58(-0.51%) |
Feb 26, 2016 | 115.63 | 116.14 | 114.97 | 115.07 | 1,699,811 | -0.50(-0.43%) |
Feb 25, 2016 | 114.48 | 115.58 | 114.22 | 115.57 | 1,433,961 | +1.22(+1.07%) |
Feb 24, 2016 | 115.38 | 115.98 | 113.64 | 114.35 | 1,603,187 | -1.41(-1.21%) |
Feb 23, 2016 | 115.07 | 116.80 | 115.07 | 115.76 | 1,601,954 | +0.66(+0.57%) |
Feb 22, 2016 | 114.68 | 116.17 | 114.31 | 115.10 | 1,859,322 | +0.87(+0.76%) |
Feb 19, 2016 | 112.35 | 114.32 | 111.88 | 114.23 | 1,834,300 | +1.84(+1.64%) |
Feb 18, 2016 | 110.78 | 113.53 | 110.36 | 112.39 | 2,161,218 | -0.09(-0.08%) |
Feb 17, 2016 | 112.32 | 112.89 | 111.73 | 112.49 | 2,421,838 | +0.80(+0.72%) |
Feb 16, 2016 | 112.17 | 112.57 | 110.42 | 111.68 | 3,036,127 | +0.53(+0.47%) |
Feb 12, 2016 | 113.46 | 111.16 | 111.16 | 111.16 | 3,167,432 | -1.79(-1.59%) |
Feb 11, 2016 | 114.79 | 115.80 | 110.96 | 112.95 | 4,232,543 | -4.06(-3.47%) |
Feb 10, 2016 | 116.82 | 118.60 | 116.50 | 117.01 | 1,887,017 | +0.17(+0.14%) |
Feb 09, 2016 | 115.54 | 117.73 | 115.37 | 116.84 | 2,304,169 | +0.50(+0.43%) |
Feb 08, 2016 | 116.39 | 117.23 | 115.40 | 116.34 | 2,831,359 | -0.74(-0.63%) |
Feb 05, 2016 | 116.88 | 117.34 | 115.10 | 117.08 | 3,217,227 | +0.21(+0.18%) |
Feb 04, 2016 | 117.90 | 118.56 | 116.05 | 116.87 | 2,709,750 | -1.53(-1.30%) |
Feb 03, 2016 | 116.53 | 118.46 | 115.76 | 118.40 | 3,690,986 | +2.44(+2.10%) |
Feb 02, 2016 | 115.16 | 116.17 | 113.63 | 115.96 | 5,983,336 | -0.10(-0.09%) |