Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.75 | 116.47 | 113.87 | 116.30 | 4,711,445 | -0.34(-0.29%) |
Apr 28, 2016 | 117.28 | 118.69 | 116.30 | 116.64 | 3,773,180 | -0.65(-0.55%) |
Apr 27, 2016 | 118.65 | 118.86 | 116.49 | 117.29 | 3,803,008 | -1.27(-1.07%) |
Apr 26, 2016 | 118.32 | 118.89 | 117.46 | 118.56 | 2,986,883 | +0.41(+0.34%) |
Apr 25, 2016 | 118.09 | 118.41 | 117.10 | 118.15 | 3,059,517 | -0.31(-0.26%) |
Apr 22, 2016 | 118.10 | 118.64 | 117.51 | 118.46 | 3,150,837 | +1.03(+0.88%) |
Apr 21, 2016 | 117.96 | 118.35 | 116.96 | 117.43 | 4,286,703 | -0.86(-0.72%) |
Apr 20, 2016 | 115.95 | 119.33 | 115.61 | 118.28 | 8,289,300 | +3.03(+2.63%) |
Apr 19, 2016 | 114.89 | 115.96 | 114.04 | 115.25 | 4,914,080 | +2.38(+2.10%) |
Apr 18, 2016 | 112.06 | 113.07 | 111.81 | 112.88 | 3,076,465 | +0.42(+0.38%) |
Apr 15, 2016 | 112.95 | 113.10 | 111.47 | 112.46 | 3,210,238 | -0.57(-0.51%) |
Apr 14, 2016 | 112.80 | 113.55 | 112.66 | 113.03 | 1,896,070 | +0.19(+0.17%) |
Apr 13, 2016 | 112.74 | 113.63 | 112.40 | 112.84 | 2,935,243 | +0.85(+0.76%) |
Apr 12, 2016 | 111.55 | 112.48 | 110.75 | 111.99 | 3,269,132 | +0.42(+0.37%) |
Apr 11, 2016 | 111.13 | 112.11 | 111.13 | 111.57 | 3,531,807 | +0.57(+0.52%) |
Apr 08, 2016 | 112.33 | 113.18 | 110.63 | 111.00 | 4,124,498 | -1.05(-0.94%) |
Apr 07, 2016 | 112.61 | 113.44 | 111.48 | 112.05 | 3,608,087 | -1.02(-0.91%) |
Apr 06, 2016 | 112.37 | 113.42 | 112.06 | 113.07 | 3,421,000 | +0.87(+0.78%) |
Apr 05, 2016 | 113.89 | 114.34 | 112.08 | 112.20 | 5,027,170 | -2.16(-1.89%) |
Apr 04, 2016 | 115.25 | 115.43 | 113.82 | 114.36 | 3,183,684 | -0.38(-0.33%) |
Apr 01, 2016 | 113.66 | 115.20 | 113.36 | 114.74 | 4,417,741 | +0.90(+0.79%) |
Mar 31, 2016 | 114.50 | 114.79 | 113.30 | 113.84 | 3,602,630 | -0.69(-0.60%) |
Mar 30, 2016 | 114.89 | 115.79 | 114.28 | 114.53 | 2,919,557 | -0.13(-0.12%) |
Mar 29, 2016 | 114.17 | 114.89 | 113.52 | 114.66 | 2,788,908 | +0.80(+0.71%) |
Mar 28, 2016 | 113.77 | 114.37 | 113.06 | 113.86 | 2,213,811 | +0.29(+0.26%) |
Mar 24, 2016 | 113.90 | 113.57 | 113.57 | 113.57 | 4,703,325 | -1.06(-0.92%) |
Mar 23, 2016 | 113.18 | 115.12 | 113.06 | 114.63 | 6,981,970 | +1.56(+1.38%) |
Mar 22, 2016 | 111.86 | 113.77 | 111.30 | 113.06 | 4,511,004 | +1.13(+1.01%) |
Mar 21, 2016 | 111.49 | 112.16 | 111.00 | 111.94 | 3,019,766 | +0.02(+0.02%) |
Mar 18, 2016 | 110.27 | 112.23 | 109.98 | 111.92 | 7,867,455 | +1.93(+1.76%) |
Mar 17, 2016 | 110.05 | 110.36 | 107.94 | 109.98 | 4,428,797 | -0.33(-0.30%) |
Mar 16, 2016 | 109.86 | 110.88 | 109.60 | 110.31 | 2,423,964 | +0.05(+0.04%) |
Mar 15, 2016 | 109.99 | 110.81 | 109.58 | 110.27 | 2,955,521 | -0.33(-0.30%) |
Mar 14, 2016 | 110.22 | 111.30 | 109.83 | 110.59 | 3,234,004 | +0.11(+0.10%) |
Mar 11, 2016 | 108.16 | 110.68 | 107.97 | 110.49 | 4,264,300 | +2.66(+2.47%) |
Mar 10, 2016 | 107.04 | 108.42 | 106.34 | 107.83 | 2,987,407 | +0.87(+0.82%) |
Mar 09, 2016 | 107.64 | 107.85 | 106.38 | 106.95 | 2,371,077 | -0.05(-0.05%) |
Mar 08, 2016 | 106.67 | 107.59 | 106.19 | 107.01 | 2,867,400 | -0.09(-0.08%) |
Mar 07, 2016 | 106.50 | 107.96 | 106.34 | 107.09 | 2,632,497 | -0.04(-0.03%) |
Mar 04, 2016 | 106.71 | 107.14 | 106.20 | 107.13 | 3,267,486 | -0.02(-0.02%) |
Mar 03, 2016 | 106.30 | 107.18 | 105.63 | 107.15 | 3,483,750 | +0.48(+0.45%) |
Mar 02, 2016 | 106.63 | 107.17 | 105.87 | 106.66 | 3,036,687 | -0.35(-0.33%) |
Mar 01, 2016 | 105.10 | 107.50 | 104.99 | 107.02 | 3,746,528 | +2.26(+2.16%) |
Feb 29, 2016 | 106.51 | 107.15 | 104.64 | 104.75 | 5,145,850 | -1.96(-1.84%) |
Feb 26, 2016 | 106.85 | 107.53 | 106.33 | 106.72 | 3,272,041 | +0.11(+0.11%) |
Feb 25, 2016 | 105.72 | 106.63 | 105.39 | 106.60 | 2,593,907 | +0.88(+0.83%) |
Feb 24, 2016 | 105.48 | 105.83 | 103.64 | 105.72 | 2,910,210 | -0.84(-0.78%) |
Feb 23, 2016 | 106.11 | 107.13 | 105.78 | 106.56 | 3,188,402 | -0.10(-0.10%) |
Feb 22, 2016 | 104.75 | 107.43 | 104.63 | 106.66 | 5,746,957 | +3.16(+3.05%) |
Feb 19, 2016 | 103.35 | 104.27 | 102.05 | 103.51 | 5,095,117 | +0.20(+0.20%) |
Feb 18, 2016 | 104.23 | 105.55 | 102.96 | 103.30 | 4,373,976 | -0.75(-0.72%) |
Feb 17, 2016 | 101.59 | 104.13 | 101.33 | 104.05 | 5,076,738 | +2.77(+2.73%) |
Feb 16, 2016 | 99.06 | 101.39 | 98.98 | 101.28 | 3,917,552 | +2.93(+2.98%) |
Feb 12, 2016 | 97.81 | 98.35 | 98.35 | 98.35 | 2,901,585 | +1.06(+1.08%) |
Feb 11, 2016 | 97.91 | 98.24 | 96.83 | 97.30 | 4,496,633 | -1.86(-1.88%) |
Feb 10, 2016 | 97.92 | 100.69 | 97.92 | 99.16 | 3,437,365 | +1.39(+1.42%) |
Feb 09, 2016 | 96.19 | 98.76 | 95.99 | 97.77 | 4,184,169 | +1.00(+1.04%) |
Feb 08, 2016 | 97.19 | 97.74 | 95.72 | 96.77 | 5,741,728 | -1.50(-1.52%) |
Feb 05, 2016 | 100.33 | 100.45 | 97.54 | 98.26 | 3,786,939 | -2.18(-2.17%) |
Feb 04, 2016 | 99.10 | 100.75 | 98.55 | 100.44 | 4,102,350 | +1.28(+1.29%) |
Feb 03, 2016 | 100.59 | 100.59 | 97.01 | 99.17 | 3,936,463 | -0.99(-0.99%) |
Feb 02, 2016 | 101.11 | 101.49 | 99.63 | 100.16 | 3,408,198 | -1.77(-1.73%) |