Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.44 | 115.79 | 115.19 | 115.74 | 71,593 | +0.03(+0.03%) |
Apr 28, 2016 | 115.14 | 115.79 | 115.10 | 115.70 | 103,325 | +0.46(+0.40%) |
Apr 27, 2016 | 114.98 | 115.30 | 114.77 | 115.24 | 41,427 | +0.81(+0.71%) |
Apr 26, 2016 | 114.82 | 114.86 | 114.38 | 114.43 | 38,067 | -0.36(-0.32%) |
Apr 25, 2016 | 114.88 | 115.07 | 114.78 | 114.79 | 173,600 | -0.36(-0.32%) |
Apr 22, 2016 | 115.31 | 115.31 | 114.96 | 115.16 | 64,467 | -0.12(-0.10%) |
Apr 21, 2016 | 115.11 | 115.33 | 114.95 | 115.28 | 134,044 | -0.28(-0.24%) |
Apr 20, 2016 | 116.53 | 116.64 | 115.55 | 115.56 | 118,283 | -0.80(-0.68%) |
Apr 19, 2016 | 116.48 | 116.52 | 116.11 | 116.35 | 22,084 | -0.18(-0.16%) |
Apr 18, 2016 | 116.73 | 116.73 | 116.34 | 116.54 | 26,365 | -0.26(-0.22%) |
Apr 15, 2016 | 116.54 | 117.04 | 116.54 | 116.80 | 1,478,620 | +0.50(+0.43%) |
Apr 14, 2016 | 116.45 | 116.67 | 116.21 | 116.30 | 104,472 | -0.38(-0.32%) |
Apr 13, 2016 | 116.48 | 116.79 | 116.26 | 116.67 | 84,128 | +0.16(+0.13%) |
Apr 12, 2016 | 116.75 | 116.88 | 116.37 | 116.52 | 49,131 | -0.53(-0.45%) |
Apr 11, 2016 | 116.72 | 117.16 | 116.55 | 117.05 | 38,948 | +0.03(+0.03%) |
Apr 08, 2016 | 117.10 | 117.20 | 116.86 | 117.02 | 131,206 | -0.43(-0.36%) |
Apr 07, 2016 | 117.11 | 117.54 | 116.86 | 117.45 | 41,185 | +0.91(+0.78%) |
Apr 06, 2016 | 116.91 | 116.91 | 116.42 | 116.54 | 50,191 | -0.53(-0.46%) |
Apr 05, 2016 | 116.93 | 117.17 | 116.79 | 117.08 | 166,835 | +0.78(+0.67%) |
Apr 04, 2016 | 116.22 | 116.41 | 116.05 | 116.30 | 286,111 | +0.07(+0.06%) |
Apr 01, 2016 | 116.42 | 116.66 | 115.87 | 116.23 | 243,263 | +0.06(+0.05%) |
Mar 31, 2016 | 115.63 | 116.28 | 115.56 | 116.17 | 336,944 | +0.76(+0.66%) |
Mar 30, 2016 | 116.20 | 116.21 | 115.22 | 115.41 | 42,832 | -0.71(-0.61%) |
Mar 29, 2016 | 115.34 | 116.17 | 115.34 | 116.12 | 43,049 | +1.02(+0.88%) |
Mar 28, 2016 | 114.62 | 115.43 | 114.62 | 115.10 | 23,053 | +0.25(+0.22%) |
Mar 24, 2016 | 115.73 | 114.85 | 114.85 | 114.85 | 112,315 | -0.19(-0.16%) |
Mar 23, 2016 | 114.45 | 115.22 | 114.42 | 115.04 | 71,973 | +0.75(+0.66%) |
Mar 22, 2016 | 115.16 | 115.25 | 114.24 | 114.29 | 99,231 | -0.16(-0.14%) |
Mar 21, 2016 | 115.27 | 115.27 | 114.39 | 114.44 | 211,686 | -0.56(-0.49%) |
Mar 18, 2016 | 114.93 | 115.28 | 114.91 | 115.00 | 58,547 | +0.22(+0.19%) |
Mar 17, 2016 | 114.75 | 115.00 | 114.68 | 114.78 | 148,949 | +0.25(+0.21%) |
Mar 16, 2016 | 114.06 | 114.56 | 113.69 | 114.53 | 82,335 | +0.58(+0.51%) |
Mar 15, 2016 | 114.34 | 114.45 | 113.86 | 113.95 | 90,227 | +0.02(+0.01%) |
Mar 14, 2016 | 114.01 | 114.27 | 113.91 | 113.93 | 21,108 | +0.12(+0.11%) |
Mar 11, 2016 | 114.52 | 114.56 | 113.72 | 113.81 | 49,979 | -0.60(-0.52%) |
Mar 10, 2016 | 115.03 | 115.03 | 113.99 | 114.41 | 111,205 | -0.32(-0.28%) |
Mar 09, 2016 | 114.89 | 115.07 | 114.58 | 114.73 | 257,343 | -0.63(-0.55%) |
Mar 08, 2016 | 115.34 | 115.75 | 115.19 | 115.36 | 68,240 | +0.98(+0.85%) |
Mar 07, 2016 | 114.48 | 114.48 | 114.20 | 114.38 | 133,543 | -0.16(-0.14%) |
Mar 04, 2016 | 115.03 | 115.03 | 114.25 | 114.54 | 83,839 | -0.51(-0.44%) |
Mar 03, 2016 | 114.89 | 115.31 | 114.85 | 115.05 | 63,232 | +0.17(+0.15%) |
Mar 02, 2016 | 115.48 | 115.48 | 114.45 | 114.88 | 86,958 | +0.00(+0.00%) |
Mar 01, 2016 | 115.96 | 115.96 | 114.70 | 114.88 | 112,176 | -1.15(-0.99%) |
Feb 29, 2016 | 116.05 | 116.05 | 115.74 | 116.02 | 44,714 | +0.27(+0.23%) |
Feb 26, 2016 | 115.85 | 116.07 | 115.55 | 115.75 | 93,220 | -0.62(-0.53%) |
Feb 25, 2016 | 116.47 | 116.71 | 116.12 | 116.38 | 104,298 | +0.43(+0.37%) |
Feb 24, 2016 | 116.61 | 117.10 | 115.94 | 115.95 | 74,918 | -0.14(-0.12%) |
Feb 23, 2016 | 115.61 | 116.25 | 115.34 | 116.09 | 121,229 | +0.24(+0.21%) |
Feb 22, 2016 | 115.95 | 115.97 | 115.72 | 115.85 | 144,543 | -0.06(-0.05%) |
Feb 19, 2016 | 116.02 | 116.27 | 115.79 | 115.91 | 82,988 | +0.06(+0.05%) |
Feb 18, 2016 | 115.25 | 116.04 | 115.22 | 115.85 | 181,776 | +0.66(+0.57%) |
Feb 17, 2016 | 115.21 | 115.82 | 114.79 | 115.20 | 86,486 | -0.44(-0.38%) |
Feb 16, 2016 | 115.73 | 115.98 | 115.39 | 115.63 | 153,065 | -0.67(-0.58%) |
Feb 12, 2016 | 116.83 | 116.30 | 116.30 | 116.30 | 373,051 | -0.84(-0.71%) |
Feb 11, 2016 | 118.46 | 118.46 | 116.72 | 117.14 | 327,276 | +0.62(+0.53%) |
Feb 10, 2016 | 115.85 | 116.60 | 115.75 | 116.52 | 211,399 | +0.52(+0.45%) |
Feb 09, 2016 | 116.55 | 116.55 | 115.88 | 116.00 | 309,867 | -0.08(-0.07%) |
Feb 08, 2016 | 115.43 | 116.17 | 115.36 | 116.08 | 365,258 | +1.27(+1.11%) |
Feb 05, 2016 | 114.37 | 114.97 | 114.32 | 114.81 | 194,155 | +0.05(+0.04%) |
Feb 04, 2016 | 114.48 | 114.77 | 114.32 | 114.76 | 85,267 | +0.34(+0.29%) |
Feb 03, 2016 | 114.59 | 115.20 | 114.40 | 114.43 | 141,514 | -0.34(-0.30%) |
Feb 02, 2016 | 114.39 | 114.77 | 114.25 | 114.77 | 140,338 | +1.05(+0.92%) |