Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.83 | 128.12 | 125.97 | 126.73 | 836,642 | -1.54(-1.20%) |
Apr 28, 2016 | 129.36 | 130.34 | 127.98 | 128.27 | 933,803 | -1.85(-1.42%) |
Apr 27, 2016 | 129.79 | 130.46 | 128.97 | 130.13 | 660,611 | +0.19(+0.15%) |
Apr 26, 2016 | 129.29 | 130.01 | 128.42 | 129.94 | 449,264 | +1.00(+0.78%) |
Apr 25, 2016 | 129.73 | 129.96 | 128.53 | 128.94 | 370,453 | -1.01(-0.78%) |
Apr 22, 2016 | 128.82 | 130.08 | 128.66 | 129.95 | 908,633 | +1.16(+0.90%) |
Apr 21, 2016 | 129.00 | 129.72 | 128.40 | 128.78 | 753,194 | -0.35(-0.27%) |
Apr 20, 2016 | 128.66 | 129.83 | 128.28 | 129.13 | 892,633 | +0.53(+0.41%) |
Apr 19, 2016 | 129.37 | 129.77 | 128.08 | 128.60 | 707,456 | -0.55(-0.42%) |
Apr 18, 2016 | 127.53 | 129.27 | 127.42 | 129.15 | 744,830 | +1.16(+0.91%) |
Apr 15, 2016 | 127.32 | 128.15 | 127.21 | 127.99 | 409,888 | +0.28(+0.22%) |
Apr 14, 2016 | 127.66 | 128.15 | 127.28 | 127.71 | 768,139 | -0.08(-0.07%) |
Apr 13, 2016 | 125.58 | 127.98 | 125.39 | 127.79 | 789,847 | +3.02(+2.42%) |
Apr 12, 2016 | 123.73 | 125.03 | 122.95 | 124.78 | 789,738 | +1.08(+0.87%) |
Apr 11, 2016 | 125.23 | 126.06 | 123.64 | 123.70 | 526,220 | -0.95(-0.76%) |
Apr 08, 2016 | 125.63 | 125.86 | 123.94 | 124.64 | 269,430 | +0.15(+0.12%) |
Apr 07, 2016 | 125.47 | 125.95 | 123.95 | 124.49 | 778,692 | -1.81(-1.44%) |
Apr 06, 2016 | 124.26 | 126.39 | 124.00 | 126.31 | 930,501 | +2.16(+1.74%) |
Apr 05, 2016 | 124.65 | 125.32 | 124.06 | 124.15 | 2,113,656 | -1.51(-1.20%) |
Apr 04, 2016 | 126.26 | 126.80 | 125.51 | 125.66 | 486,716 | -0.65(-0.52%) |
Apr 01, 2016 | 124.33 | 126.44 | 124.14 | 126.32 | 475,972 | +0.96(+0.77%) |
Mar 31, 2016 | 124.89 | 126.12 | 124.85 | 125.35 | 760,397 | +0.59(+0.47%) |
Mar 30, 2016 | 125.53 | 125.94 | 124.27 | 124.77 | 939,060 | +0.02(+0.02%) |
Mar 29, 2016 | 120.58 | 124.77 | 120.47 | 124.75 | 659,588 | +3.79(+3.13%) |
Mar 28, 2016 | 121.22 | 121.51 | 120.02 | 120.96 | 364,439 | +0.16(+0.13%) |
Mar 24, 2016 | 119.77 | 120.80 | 120.80 | 120.80 | 793,107 | +0.34(+0.28%) |
Mar 23, 2016 | 122.52 | 122.76 | 120.46 | 120.46 | 996,982 | -2.55(-2.08%) |
Mar 22, 2016 | 122.13 | 123.48 | 121.93 | 123.01 | 876,625 | +0.15(+0.12%) |
Mar 21, 2016 | 122.78 | 123.59 | 122.65 | 122.86 | 678,896 | -0.13(-0.11%) |
Mar 18, 2016 | 121.88 | 123.44 | 121.45 | 122.99 | 1,663,550 | +1.43(+1.17%) |
Mar 17, 2016 | 119.89 | 122.12 | 119.27 | 121.57 | 793,938 | +1.50(+1.25%) |
Mar 16, 2016 | 118.75 | 120.44 | 118.57 | 120.07 | 757,654 | +0.69(+0.58%) |
Mar 15, 2016 | 120.94 | 121.15 | 119.11 | 119.38 | 1,060,247 | -2.38(-1.95%) |
Mar 14, 2016 | 121.42 | 122.22 | 121.24 | 121.76 | 601,031 | +0.01(+0.01%) |
Mar 11, 2016 | 119.94 | 121.88 | 119.84 | 121.75 | 616,074 | +2.66(+2.23%) |
Mar 10, 2016 | 120.79 | 121.31 | 117.87 | 119.09 | 1,372,747 | -1.25(-1.04%) |
Mar 09, 2016 | 120.33 | 120.64 | 119.49 | 120.34 | 517,039 | +0.41(+0.34%) |
Mar 08, 2016 | 122.35 | 122.55 | 119.71 | 119.94 | 673,155 | -3.12(-2.54%) |
Mar 07, 2016 | 121.14 | 123.24 | 121.05 | 123.06 | 700,814 | +1.23(+1.01%) |
Mar 04, 2016 | 121.09 | 122.67 | 120.44 | 121.83 | 1,034,429 | +0.74(+0.61%) |
Mar 03, 2016 | 120.11 | 121.12 | 119.84 | 121.09 | 814,473 | +0.87(+0.72%) |
Mar 02, 2016 | 118.92 | 120.23 | 118.67 | 120.23 | 588,586 | +1.15(+0.97%) |
Mar 01, 2016 | 117.42 | 119.08 | 116.69 | 119.08 | 1,385,371 | +2.59(+2.23%) |
Feb 29, 2016 | 117.09 | 117.93 | 116.46 | 116.48 | 1,713,373 | -0.78(-0.67%) |
Feb 26, 2016 | 116.92 | 117.32 | 116.43 | 117.27 | 2,097,233 | +0.97(+0.84%) |
Feb 25, 2016 | 115.71 | 116.30 | 114.94 | 116.29 | 814,602 | +0.87(+0.75%) |
Feb 24, 2016 | 112.61 | 115.64 | 111.89 | 115.42 | 877,092 | +1.41(+1.24%) |
Feb 23, 2016 | 114.59 | 115.03 | 113.89 | 114.01 | 499,637 | -1.12(-0.98%) |
Feb 22, 2016 | 114.92 | 115.65 | 114.74 | 115.13 | 1,254,934 | +1.42(+1.25%) |
Feb 19, 2016 | 112.42 | 113.77 | 111.68 | 113.71 | 884,356 | +0.85(+0.75%) |
Feb 18, 2016 | 114.03 | 114.14 | 112.59 | 112.86 | 1,470,224 | -1.15(-1.01%) |
Feb 17, 2016 | 112.46 | 114.39 | 112.29 | 114.01 | 1,220,239 | +2.34(+2.09%) |
Feb 16, 2016 | 110.11 | 111.84 | 109.56 | 111.67 | 1,354,685 | +3.02(+2.78%) |
Feb 12, 2016 | 107.73 | 108.65 | 108.65 | 108.65 | 931,520 | +1.99(+1.87%) |
Feb 11, 2016 | 105.20 | 107.40 | 105.20 | 106.66 | 1,724,672 | -0.67(-0.62%) |
Feb 10, 2016 | 108.00 | 110.04 | 107.23 | 107.33 | 1,829,419 | +0.01(+0.01%) |
Feb 09, 2016 | 106.30 | 109.21 | 106.15 | 107.32 | 1,452,846 | -0.50(-0.46%) |
Feb 08, 2016 | 109.23 | 109.23 | 106.11 | 107.82 | 1,966,602 | -2.79(-2.52%) |
Feb 05, 2016 | 114.20 | 114.44 | 110.55 | 110.61 | 1,563,475 | -4.18(-3.64%) |
Feb 04, 2016 | 113.88 | 116.17 | 113.77 | 114.79 | 1,071,272 | +0.48(+0.42%) |
Feb 03, 2016 | 115.56 | 115.63 | 111.75 | 114.31 | 1,553,781 | -0.24(-0.21%) |
Feb 02, 2016 | 116.13 | 116.25 | 113.97 | 114.55 | 1,529,051 | -2.84(-2.42%) |