Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 126.38 | 127.31 | 124.77 | 125.74 | 42,666 | -1.62(-1.27%) |
Apr 28, 2016 | 127.65 | 129.04 | 126.69 | 127.36 | 38,651 | -0.77(-0.60%) |
Apr 27, 2016 | 129.32 | 129.32 | 127.68 | 128.12 | 41,711 | -1.07(-0.83%) |
Apr 26, 2016 | 130.05 | 130.05 | 127.72 | 129.19 | 59,954 | -0.87(-0.67%) |
Apr 25, 2016 | 131.65 | 131.84 | 129.91 | 130.06 | 29,246 | -2.50(-1.88%) |
Apr 22, 2016 | 132.20 | 133.16 | 131.62 | 132.56 | 21,981 | +0.30(+0.23%) |
Apr 21, 2016 | 129.82 | 132.28 | 129.55 | 132.26 | 34,277 | +2.37(+1.82%) |
Apr 20, 2016 | 129.74 | 130.63 | 128.80 | 129.89 | 63,607 | +0.22(+0.17%) |
Apr 19, 2016 | 130.16 | 131.17 | 129.17 | 129.66 | 44,007 | -0.10(-0.08%) |
Apr 18, 2016 | 127.38 | 129.88 | 127.38 | 129.76 | 33,893 | +1.73(+1.35%) |
Apr 15, 2016 | 128.28 | 128.28 | 127.08 | 128.03 | 40,519 | -0.20(-0.15%) |
Apr 14, 2016 | 128.06 | 128.66 | 127.20 | 128.23 | 18,436 | +0.24(+0.19%) |
Apr 13, 2016 | 126.52 | 128.13 | 125.59 | 127.99 | 61,783 | +2.07(+1.65%) |
Apr 12, 2016 | 126.08 | 126.78 | 124.79 | 125.92 | 137,044 | -0.28(-0.22%) |
Apr 11, 2016 | 129.17 | 129.17 | 125.94 | 126.19 | 54,951 | -2.30(-1.79%) |
Apr 08, 2016 | 130.57 | 130.72 | 127.92 | 128.49 | 146,324 | -1.05(-0.81%) |
Apr 07, 2016 | 128.38 | 130.48 | 127.78 | 129.54 | 291,898 | +0.49(+0.38%) |
Apr 06, 2016 | 124.30 | 129.06 | 122.70 | 129.05 | 83,989 | +5.00(+4.03%) |
Apr 05, 2016 | 123.55 | 124.76 | 123.26 | 124.05 | 57,883 | -1.55(-1.23%) |
Apr 04, 2016 | 124.13 | 126.52 | 124.13 | 125.60 | 70,047 | +1.65(+1.33%) |
Apr 01, 2016 | 121.52 | 124.26 | 121.30 | 123.95 | 67,221 | +1.94(+1.59%) |
Mar 31, 2016 | 121.59 | 123.37 | 121.24 | 122.01 | 107,421 | +0.43(+0.35%) |
Mar 30, 2016 | 122.72 | 123.20 | 121.31 | 121.59 | 89,763 | -0.38(-0.31%) |
Mar 29, 2016 | 118.80 | 121.99 | 118.18 | 121.97 | 111,248 | +2.81(+2.36%) |
Mar 28, 2016 | 121.08 | 121.08 | 118.53 | 119.16 | 138,444 | -1.61(-1.33%) |
Mar 24, 2016 | 120.00 | 120.77 | 120.77 | 120.77 | 38,956 | -0.01(-0.01%) |
Mar 23, 2016 | 122.33 | 123.38 | 120.69 | 120.78 | 97,557 | -2.04(-1.66%) |
Mar 22, 2016 | 119.28 | 123.18 | 119.28 | 122.82 | 120,702 | +2.94(+2.45%) |
Mar 21, 2016 | 118.39 | 120.30 | 118.39 | 119.88 | 32,258 | +1.29(+1.09%) |
Mar 18, 2016 | 117.41 | 119.09 | 116.46 | 118.59 | 81,887 | +1.36(+1.16%) |
Mar 17, 2016 | 119.08 | 119.08 | 115.71 | 117.23 | 246,930 | -2.01(-1.68%) |
Mar 16, 2016 | 120.20 | 120.73 | 118.03 | 119.23 | 45,772 | -1.40(-1.16%) |
Mar 15, 2016 | 124.73 | 124.73 | 120.30 | 120.63 | 42,573 | -5.54(-4.39%) |
Mar 14, 2016 | 126.27 | 126.81 | 125.59 | 126.18 | 42,118 | -0.46(-0.36%) |
Mar 11, 2016 | 124.05 | 126.66 | 124.01 | 126.64 | 55,151 | +3.52(+2.86%) |
Mar 10, 2016 | 123.79 | 125.21 | 122.03 | 123.12 | 23,727 | -0.26(-0.21%) |
Mar 09, 2016 | 123.79 | 123.79 | 122.20 | 123.38 | 13,229 | +0.43(+0.35%) |
Mar 08, 2016 | 125.83 | 125.83 | 122.83 | 122.95 | 15,181 | -3.23(-2.56%) |
Mar 07, 2016 | 123.19 | 126.62 | 122.64 | 126.19 | 28,988 | +2.67(+2.16%) |
Mar 04, 2016 | 123.75 | 124.60 | 123.39 | 123.52 | 18,851 | -0.87(-0.70%) |
Mar 03, 2016 | 124.90 | 125.09 | 123.22 | 124.39 | 25,311 | -0.79(-0.63%) |
Mar 02, 2016 | 123.18 | 125.20 | 123.09 | 125.18 | 25,552 | +2.04(+1.66%) |
Mar 01, 2016 | 122.06 | 123.16 | 120.98 | 123.14 | 43,868 | +2.12(+1.76%) |
Feb 29, 2016 | 123.94 | 123.94 | 120.93 | 121.01 | 25,723 | -3.55(-2.85%) |
Feb 26, 2016 | 125.18 | 125.58 | 124.41 | 124.57 | 24,145 | +0.67(+0.54%) |
Feb 25, 2016 | 123.14 | 124.14 | 122.98 | 123.90 | 14,505 | +0.91(+0.74%) |
Feb 24, 2016 | 121.56 | 123.18 | 119.93 | 122.99 | 23,170 | +0.34(+0.27%) |
Feb 23, 2016 | 123.86 | 124.64 | 122.51 | 122.66 | 11,099 | -1.49(-1.20%) |
Feb 22, 2016 | 124.27 | 124.70 | 123.13 | 124.15 | 17,466 | +1.19(+0.97%) |
Feb 19, 2016 | 121.94 | 123.08 | 121.08 | 122.96 | 14,771 | +0.49(+0.40%) |
Feb 18, 2016 | 125.05 | 125.32 | 122.13 | 122.47 | 287,142 | -2.55(-2.04%) |
Feb 17, 2016 | 122.95 | 125.31 | 122.95 | 125.02 | 45,477 | +3.52(+2.90%) |
Feb 16, 2016 | 120.14 | 121.59 | 119.99 | 121.50 | 295,859 | +2.96(+2.50%) |
Feb 12, 2016 | 118.05 | 118.54 | 118.54 | 118.54 | 65,822 | +1.48(+1.27%) |
Feb 11, 2016 | 116.31 | 117.84 | 115.09 | 117.06 | 66,181 | -2.28(-1.91%) |
Feb 10, 2016 | 120.44 | 122.02 | 119.00 | 119.34 | 25,212 | -0.17(-0.14%) |
Feb 09, 2016 | 117.48 | 121.05 | 117.21 | 119.51 | 55,941 | +0.76(+0.64%) |
Feb 08, 2016 | 120.54 | 120.97 | 117.10 | 118.75 | 56,489 | -3.53(-2.89%) |
Feb 05, 2016 | 124.02 | 124.05 | 121.77 | 122.28 | 85,500 | -2.06(-1.66%) |
Feb 04, 2016 | 124.00 | 126.26 | 123.10 | 124.34 | 106,113 | -0.01(-0.01%) |
Feb 03, 2016 | 124.42 | 124.90 | 120.70 | 124.35 | 105,492 | +0.45(+0.37%) |
Feb 02, 2016 | 124.53 | 125.21 | 122.83 | 123.90 | 45,742 | -1.97(-1.57%) |