Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 113.82 | 113.83 | 113.50 | 113.72 | 359,651 | -0.19(-0.16%) |
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,922 | +0.67(+0.59%) |
Jan 28, 2016 | 112.93 | 113.34 | 112.92 | 113.24 | 186,842 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.20 | 112.58 | 113.00 | 82,629 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,283 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.02 | 112.71 | 112.93 | 40,301 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.25 | 112.57 | 120,921 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.65 | 112.80 | 112.91 | 100,458 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.14 | 113.19 | 827,088 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,261 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.79 | 112.79 | 112.79 | 167,761 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,253 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.57 | 111.62 | 112.38 | 113,329 | +0.46(+0.41%) |
Jan 12, 2016 | 111.22 | 112.29 | 111.19 | 111.92 | 147,711 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.08 | 111.17 | 41,956 | -0.56(-0.50%) |
Jan 08, 2016 | 111.31 | 111.82 | 111.11 | 111.72 | 44,478 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.79 | 111.43 | 205,235 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,769 | +0.93(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.13 | 110.23 | 30,876 | -0.15(-0.13%) |