Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 125.59 | 126.29 | 124.66 | 125.69 | 370,295 | -0.34(-0.27%) |
Apr 28, 2016 | 126.75 | 127.10 | 125.27 | 126.02 | 326,260 | -1.09(-0.86%) |
Apr 27, 2016 | 125.50 | 127.53 | 124.55 | 127.12 | 302,518 | +1.77(+1.41%) |
Apr 26, 2016 | 124.63 | 125.75 | 123.94 | 125.35 | 295,821 | +1.19(+0.96%) |
Apr 25, 2016 | 124.56 | 125.48 | 123.43 | 124.16 | 193,318 | -1.03(-0.83%) |
Apr 22, 2016 | 124.48 | 125.54 | 123.97 | 125.19 | 312,879 | +0.39(+0.31%) |
Apr 21, 2016 | 124.89 | 125.55 | 123.97 | 124.80 | 246,129 | -0.27(-0.22%) |
Apr 20, 2016 | 125.36 | 125.38 | 124.12 | 125.07 | 253,629 | -0.36(-0.28%) |
Apr 19, 2016 | 125.23 | 126.13 | 124.55 | 125.42 | 454,094 | +0.45(+0.36%) |
Apr 18, 2016 | 123.28 | 124.97 | 123.28 | 124.97 | 294,613 | +0.85(+0.69%) |
Apr 15, 2016 | 124.31 | 124.63 | 122.86 | 124.12 | 381,824 | -0.56(-0.45%) |
Apr 14, 2016 | 124.43 | 124.79 | 122.77 | 124.69 | 401,263 | +0.42(+0.33%) |
Apr 13, 2016 | 123.85 | 124.58 | 122.59 | 124.27 | 315,946 | +1.59(+1.30%) |
Apr 12, 2016 | 121.29 | 123.41 | 119.95 | 122.68 | 308,101 | +1.93(+1.60%) |
Apr 11, 2016 | 119.22 | 122.24 | 118.90 | 120.75 | 386,452 | -0.29(-0.24%) |
Apr 08, 2016 | 121.70 | 121.96 | 120.46 | 121.04 | 408,297 | +0.42(+0.35%) |
Apr 07, 2016 | 121.30 | 121.80 | 119.09 | 120.62 | 503,757 | -1.52(-1.24%) |
Apr 06, 2016 | 119.02 | 122.22 | 118.73 | 122.14 | 404,999 | +2.90(+2.43%) |
Apr 05, 2016 | 118.77 | 120.13 | 118.50 | 119.24 | 254,621 | -0.48(-0.40%) |
Apr 04, 2016 | 119.36 | 120.22 | 118.43 | 119.72 | 268,184 | +0.38(+0.32%) |
Apr 01, 2016 | 118.07 | 119.91 | 117.64 | 119.34 | 343,523 | +0.45(+0.38%) |
Mar 31, 2016 | 120.24 | 121.48 | 118.50 | 118.89 | 428,113 | -1.32(-1.10%) |
Mar 30, 2016 | 120.60 | 122.15 | 119.98 | 120.21 | 314,704 | +0.24(+0.20%) |
Mar 29, 2016 | 118.68 | 120.55 | 118.17 | 119.96 | 590,979 | +0.98(+0.82%) |
Mar 28, 2016 | 120.06 | 120.06 | 118.28 | 118.98 | 186,718 | -0.24(-0.20%) |
Mar 24, 2016 | 119.50 | 119.23 | 119.23 | 119.23 | 265,386 | -0.92(-0.77%) |
Mar 23, 2016 | 118.83 | 121.60 | 118.83 | 120.15 | 301,871 | +0.70(+0.58%) |
Mar 22, 2016 | 119.64 | 120.24 | 118.98 | 119.45 | 198,000 | -0.22(-0.18%) |
Mar 21, 2016 | 119.74 | 121.24 | 119.15 | 119.67 | 260,469 | -0.59(-0.49%) |
Mar 18, 2016 | 119.01 | 121.06 | 119.01 | 120.26 | 396,397 | +0.82(+0.68%) |
Mar 17, 2016 | 117.58 | 119.92 | 116.84 | 119.44 | 359,626 | +1.88(+1.60%) |
Mar 16, 2016 | 116.61 | 117.81 | 115.68 | 117.56 | 188,398 | +0.94(+0.80%) |
Mar 15, 2016 | 114.77 | 116.99 | 114.49 | 116.62 | 250,233 | +1.49(+1.30%) |
Mar 14, 2016 | 114.62 | 116.41 | 113.95 | 115.13 | 271,865 | -1.26(-1.08%) |
Mar 11, 2016 | 115.43 | 118.02 | 114.91 | 116.39 | 287,493 | +1.84(+1.61%) |
Mar 10, 2016 | 114.66 | 115.18 | 113.64 | 114.55 | 307,765 | +0.23(+0.20%) |
Mar 09, 2016 | 113.40 | 115.11 | 113.03 | 114.32 | 351,225 | +1.39(+1.23%) |
Mar 08, 2016 | 114.51 | 114.51 | 112.45 | 112.93 | 308,094 | -1.91(-1.66%) |
Mar 07, 2016 | 115.47 | 115.70 | 113.81 | 114.84 | 343,062 | -1.33(-1.14%) |
Mar 04, 2016 | 114.25 | 117.06 | 114.15 | 116.17 | 344,015 | +0.23(+0.20%) |
Mar 03, 2016 | 114.02 | 115.96 | 113.93 | 115.94 | 263,607 | +1.80(+1.57%) |
Mar 02, 2016 | 114.97 | 115.44 | 113.23 | 114.14 | 453,067 | -0.73(-0.63%) |
Mar 01, 2016 | 114.56 | 115.56 | 113.53 | 114.87 | 384,941 | +1.51(+1.33%) |
Feb 29, 2016 | 115.67 | 116.15 | 113.14 | 113.35 | 467,732 | -2.15(-1.86%) |
Feb 26, 2016 | 116.82 | 116.96 | 115.46 | 115.51 | 307,140 | -0.38(-0.33%) |
Feb 25, 2016 | 114.91 | 116.76 | 114.42 | 115.89 | 334,904 | +0.98(+0.85%) |
Feb 24, 2016 | 113.82 | 115.48 | 112.64 | 114.91 | 431,183 | -0.02(-0.01%) |
Feb 23, 2016 | 115.76 | 117.38 | 114.20 | 114.93 | 462,101 | -1.43(-1.23%) |
Feb 22, 2016 | 114.27 | 117.28 | 114.20 | 116.36 | 546,049 | +1.31(+1.14%) |
Feb 19, 2016 | 114.02 | 115.13 | 112.71 | 115.04 | 417,933 | -0.01(-0.01%) |
Feb 18, 2016 | 114.17 | 115.66 | 111.19 | 115.05 | 709,198 | -1.59(-1.36%) |
Feb 17, 2016 | 116.41 | 116.95 | 114.80 | 116.64 | 594,723 | +0.45(+0.39%) |
Feb 16, 2016 | 114.69 | 116.30 | 112.63 | 116.19 | 465,477 | +2.63(+2.32%) |
Feb 12, 2016 | 111.81 | 113.56 | 113.56 | 113.56 | 535,899 | +2.48(+2.24%) |
Feb 11, 2016 | 108.62 | 111.91 | 107.80 | 111.08 | 630,179 | -0.87(-0.78%) |
Feb 10, 2016 | 109.10 | 112.95 | 108.67 | 111.95 | 579,517 | +3.44(+3.17%) |
Feb 09, 2016 | 106.56 | 109.57 | 106.31 | 108.51 | 720,998 | +0.25(+0.23%) |
Feb 08, 2016 | 109.21 | 109.37 | 106.70 | 108.26 | 446,910 | -0.18(-0.17%) |
Feb 05, 2016 | 108.74 | 109.28 | 107.65 | 108.44 | 407,680 | -0.49(-0.45%) |
Feb 04, 2016 | 108.60 | 110.71 | 107.68 | 108.93 | 416,210 | +0.28(+0.25%) |
Feb 03, 2016 | 108.91 | 109.20 | 106.66 | 108.66 | 333,822 | +0.91(+0.84%) |
Feb 02, 2016 | 108.67 | 109.16 | 107.41 | 107.75 | 307,669 | -1.85(-1.69%) |