Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 111.53 | 111.94 | 109.66 | 111.37 | 1,623,158 | +0.38(+0.34%) |
Apr 28, 2016 | 111.51 | 115.06 | 110.63 | 110.99 | 4,938,906 | -12.12(-9.85%) |
Apr 27, 2016 | 123.32 | 123.94 | 121.27 | 123.11 | 1,339,832 | -0.17(-0.13%) |
Apr 26, 2016 | 123.46 | 124.15 | 122.52 | 123.28 | 853,834 | +0.13(+0.10%) |
Apr 25, 2016 | 122.06 | 123.58 | 122.03 | 123.15 | 785,789 | +1.16(+0.95%) |
Apr 22, 2016 | 124.69 | 125.45 | 121.36 | 121.99 | 1,601,883 | -5.06(-3.98%) |
Apr 21, 2016 | 129.32 | 129.43 | 127.00 | 127.05 | 597,358 | -1.94(-1.51%) |
Apr 20, 2016 | 127.13 | 129.72 | 126.94 | 128.99 | 843,315 | +2.29(+1.81%) |
Apr 19, 2016 | 127.59 | 127.88 | 126.03 | 126.70 | 362,483 | -1.04(-0.81%) |
Apr 18, 2016 | 127.25 | 128.10 | 126.86 | 127.74 | 292,845 | +0.03(+0.02%) |
Apr 15, 2016 | 126.61 | 127.74 | 125.94 | 127.71 | 397,837 | +1.24(+0.98%) |
Apr 14, 2016 | 126.73 | 127.09 | 125.64 | 126.47 | 438,778 | +0.12(+0.09%) |
Apr 13, 2016 | 126.15 | 126.84 | 125.50 | 126.35 | 561,994 | +0.37(+0.29%) |
Apr 12, 2016 | 125.72 | 126.30 | 124.65 | 125.98 | 639,332 | -0.46(-0.36%) |
Apr 11, 2016 | 127.09 | 128.45 | 126.33 | 126.44 | 690,298 | +0.17(+0.14%) |
Apr 08, 2016 | 126.22 | 126.87 | 125.01 | 126.27 | 607,717 | +0.73(+0.58%) |
Apr 07, 2016 | 124.63 | 126.78 | 124.63 | 125.54 | 913,455 | +0.30(+0.24%) |
Apr 06, 2016 | 122.24 | 125.37 | 122.00 | 125.24 | 1,046,650 | +3.33(+2.74%) |
Apr 05, 2016 | 121.59 | 122.79 | 120.87 | 121.91 | 676,828 | -0.96(-0.78%) |
Apr 04, 2016 | 123.32 | 123.81 | 122.26 | 122.87 | 632,779 | -0.10(-0.08%) |
Apr 01, 2016 | 121.14 | 123.55 | 120.91 | 122.97 | 734,734 | +1.48(+1.22%) |
Mar 31, 2016 | 120.53 | 121.77 | 119.59 | 121.48 | 961,169 | +0.82(+0.68%) |
Mar 30, 2016 | 120.49 | 121.00 | 119.77 | 120.66 | 773,859 | +0.81(+0.68%) |
Mar 29, 2016 | 119.08 | 119.92 | 118.56 | 119.85 | 699,515 | +0.87(+0.73%) |
Mar 28, 2016 | 119.20 | 119.89 | 118.42 | 118.99 | 504,917 | +0.38(+0.32%) |
Mar 24, 2016 | 119.63 | 118.61 | 118.61 | 118.61 | 750,559 | -1.27(-1.06%) |
Mar 23, 2016 | 120.75 | 121.16 | 119.77 | 119.88 | 681,212 | -0.56(-0.47%) |
Mar 22, 2016 | 121.23 | 121.59 | 120.05 | 120.44 | 634,269 | -0.41(-0.34%) |
Mar 21, 2016 | 120.69 | 121.30 | 120.61 | 120.85 | 802,344 | +0.33(+0.28%) |
Mar 18, 2016 | 120.63 | 121.70 | 119.92 | 120.52 | 1,226,407 | -0.42(-0.35%) |
Mar 17, 2016 | 121.19 | 121.60 | 120.64 | 120.94 | 415,859 | -0.53(-0.44%) |
Mar 16, 2016 | 120.52 | 121.88 | 120.33 | 121.47 | 564,698 | +0.60(+0.50%) |
Mar 15, 2016 | 121.25 | 122.20 | 120.85 | 120.88 | 653,406 | -1.34(-1.09%) |
Mar 14, 2016 | 121.60 | 122.39 | 120.85 | 122.21 | 763,543 | +0.86(+0.71%) |
Mar 11, 2016 | 123.07 | 123.27 | 121.16 | 121.36 | 1,055,547 | -0.84(-0.69%) |
Mar 10, 2016 | 123.64 | 124.45 | 120.80 | 122.19 | 804,332 | -0.71(-0.58%) |
Mar 09, 2016 | 123.62 | 125.24 | 122.52 | 122.90 | 915,250 | -0.42(-0.34%) |
Mar 08, 2016 | 122.31 | 124.93 | 122.24 | 123.32 | 871,483 | +0.20(+0.16%) |
Mar 07, 2016 | 121.69 | 123.62 | 121.11 | 123.12 | 1,082,631 | +0.95(+0.78%) |
Mar 04, 2016 | 122.10 | 123.07 | 121.26 | 122.17 | 1,619,901 | +0.14(+0.11%) |
Mar 03, 2016 | 121.40 | 122.41 | 119.90 | 122.04 | 1,207,482 | -0.20(-0.17%) |
Mar 02, 2016 | 122.54 | 122.57 | 121.08 | 122.24 | 1,211,446 | -1.00(-0.81%) |
Mar 01, 2016 | 122.88 | 123.99 | 120.94 | 123.24 | 1,681,924 | +1.02(+0.83%) |
Feb 29, 2016 | 122.72 | 124.42 | 120.35 | 122.22 | 1,948,053 | -1.24(-1.01%) |
Feb 26, 2016 | 122.21 | 124.28 | 121.73 | 123.46 | 2,211,400 | +1.37(+1.12%) |
Feb 25, 2016 | 116.58 | 123.03 | 114.36 | 122.09 | 5,110,373 | +14.05(+13.00%) |
Feb 24, 2016 | 107.49 | 109.32 | 106.43 | 108.05 | 2,508,550 | -0.01(-0.01%) |
Feb 23, 2016 | 105.77 | 108.45 | 105.68 | 108.06 | 1,463,874 | +2.32(+2.20%) |
Feb 22, 2016 | 104.92 | 106.44 | 104.20 | 105.73 | 886,600 | +2.04(+1.97%) |
Feb 19, 2016 | 102.92 | 104.02 | 101.88 | 103.69 | 1,703,153 | +0.76(+0.74%) |
Feb 18, 2016 | 103.57 | 104.53 | 102.71 | 102.93 | 946,998 | -0.84(-0.81%) |
Feb 17, 2016 | 102.47 | 105.22 | 102.47 | 103.77 | 992,507 | +1.72(+1.68%) |
Feb 16, 2016 | 101.58 | 102.42 | 100.67 | 102.05 | 650,449 | +1.45(+1.44%) |
Feb 12, 2016 | 99.07 | 100.60 | 100.60 | 100.60 | 718,638 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.80 | 95.72 | 98.21 | 1,000,388 | -0.09(-0.09%) |
Feb 10, 2016 | 98.25 | 100.27 | 98.04 | 98.30 | 779,731 | +1.27(+1.31%) |
Feb 09, 2016 | 98.48 | 99.97 | 95.63 | 97.03 | 1,426,198 | -2.33(-2.35%) |
Feb 08, 2016 | 100.14 | 100.16 | 97.69 | 99.36 | 1,181,134 | -2.03(-2.00%) |
Feb 05, 2016 | 104.73 | 105.17 | 101.05 | 101.39 | 1,012,370 | -3.34(-3.18%) |
Feb 04, 2016 | 104.33 | 105.00 | 103.35 | 104.73 | 666,200 | +0.18(+0.18%) |
Feb 03, 2016 | 104.84 | 105.20 | 103.07 | 104.55 | 870,682 | +0.05(+0.04%) |
Feb 02, 2016 | 104.54 | 104.89 | 103.59 | 104.50 | 670,911 | -0.55(-0.52%) |