Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 128.50 | 129.13 | 126.69 | 127.93 | 1,494,802 | -0.90(-0.70%) |
Mar 30, 2016 | 129.80 | 130.15 | 128.62 | 128.83 | 1,069,608 | -0.28(-0.22%) |
Mar 29, 2016 | 128.64 | 129.37 | 127.57 | 129.11 | 1,619,279 | +0.66(+0.52%) |
Mar 28, 2016 | 128.80 | 129.58 | 127.92 | 128.45 | 1,079,612 | -0.38(-0.29%) |
Mar 24, 2016 | 127.54 | 128.83 | 128.83 | 128.83 | 1,383,970 | +0.43(+0.34%) |
Mar 23, 2016 | 130.46 | 130.57 | 127.97 | 128.40 | 1,794,970 | -1.26(-0.97%) |
Mar 22, 2016 | 128.40 | 130.37 | 127.89 | 129.66 | 1,695,170 | +0.80(+0.62%) |
Mar 21, 2016 | 130.72 | 131.02 | 127.46 | 128.85 | 1,322,755 | -2.47(-1.88%) |
Mar 18, 2016 | 129.63 | 132.64 | 129.34 | 131.32 | 1,914,305 | +2.15(+1.66%) |
Mar 17, 2016 | 132.23 | 132.54 | 127.81 | 129.18 | 1,748,532 | -2.91(-2.20%) |
Mar 16, 2016 | 130.98 | 132.54 | 130.25 | 132.09 | 1,475,685 | +1.11(+0.84%) |
Mar 15, 2016 | 131.52 | 132.43 | 130.42 | 130.98 | 1,638,811 | -1.71(-1.29%) |
Mar 14, 2016 | 131.31 | 133.17 | 130.47 | 132.69 | 1,846,498 | +0.98(+0.75%) |
Mar 11, 2016 | 127.38 | 131.81 | 127.36 | 131.71 | 2,173,167 | +4.87(+3.84%) |
Mar 10, 2016 | 124.63 | 128.49 | 123.93 | 126.84 | 2,281,254 | +3.01(+2.43%) |
Mar 09, 2016 | 122.53 | 124.03 | 121.77 | 123.83 | 1,347,427 | +1.90(+1.55%) |
Mar 08, 2016 | 121.22 | 123.31 | 121.13 | 121.93 | 1,349,121 | -0.06(-0.05%) |
Mar 07, 2016 | 120.07 | 122.03 | 119.71 | 122.00 | 1,227,936 | +0.78(+0.64%) |
Mar 04, 2016 | 121.28 | 121.70 | 120.24 | 121.22 | 1,404,645 | -0.57(-0.47%) |
Mar 03, 2016 | 122.04 | 122.27 | 119.30 | 121.79 | 1,664,874 | -1.03(-0.84%) |
Mar 02, 2016 | 120.95 | 122.84 | 120.19 | 122.81 | 1,713,338 | +2.10(+1.74%) |
Mar 01, 2016 | 120.78 | 121.06 | 119.38 | 120.72 | 1,721,397 | +1.02(+0.85%) |
Feb 29, 2016 | 120.77 | 122.38 | 119.69 | 119.70 | 1,611,682 | -1.66(-1.37%) |
Feb 26, 2016 | 121.40 | 122.59 | 120.79 | 121.36 | 1,447,674 | +0.25(+0.20%) |
Feb 25, 2016 | 119.64 | 121.12 | 118.99 | 121.11 | 1,437,679 | +1.36(+1.13%) |
Feb 24, 2016 | 119.93 | 120.05 | 118.11 | 119.75 | 1,224,798 | -0.48(-0.40%) |
Feb 23, 2016 | 120.81 | 122.62 | 119.81 | 120.23 | 1,659,483 | -0.82(-0.68%) |
Feb 22, 2016 | 117.35 | 121.34 | 117.24 | 121.06 | 1,894,484 | +4.53(+3.88%) |
Feb 19, 2016 | 116.85 | 118.27 | 115.90 | 116.53 | 1,483,754 | -0.72(-0.62%) |
Feb 18, 2016 | 116.92 | 118.60 | 116.81 | 117.25 | 1,545,785 | +0.42(+0.36%) |
Feb 17, 2016 | 114.49 | 116.97 | 114.31 | 116.83 | 1,574,181 | +2.50(+2.19%) |
Feb 16, 2016 | 112.08 | 114.46 | 111.89 | 114.33 | 1,571,732 | +3.00(+2.70%) |
Feb 12, 2016 | 110.39 | 111.33 | 111.33 | 111.33 | 1,203,511 | +1.44(+1.31%) |
Feb 11, 2016 | 109.72 | 110.96 | 108.83 | 109.89 | 2,106,411 | -1.36(-1.23%) |
Feb 10, 2016 | 110.38 | 112.80 | 109.69 | 111.25 | 1,172,916 | +1.51(+1.38%) |
Feb 09, 2016 | 107.21 | 111.51 | 106.01 | 109.74 | 3,048,187 | +2.38(+2.22%) |
Feb 08, 2016 | 111.83 | 112.20 | 105.91 | 107.36 | 3,581,263 | -5.64(-4.99%) |
Feb 05, 2016 | 115.98 | 116.40 | 112.44 | 113.00 | 1,491,522 | -2.99(-2.57%) |
Feb 04, 2016 | 115.40 | 116.77 | 112.45 | 115.99 | 2,510,150 | -0.17(-0.15%) |
Feb 03, 2016 | 116.89 | 116.96 | 113.10 | 116.16 | 2,905,791 | -0.16(-0.14%) |
Feb 02, 2016 | 118.31 | 118.97 | 115.20 | 116.33 | 2,458,595 | -2.48(-2.09%) |
Feb 01, 2016 | 120.55 | 121.30 | 118.36 | 118.81 | 1,860,495 | -0.70(-0.59%) |
Jan 29, 2016 | 117.03 | 119.55 | 116.40 | 119.52 | 2,602,436 | +3.73(+3.22%) |
Jan 28, 2016 | 120.07 | 121.89 | 115.79 | 115.79 | 3,488,892 | -4.41(-3.66%) |
Jan 27, 2016 | 123.50 | 124.65 | 118.84 | 120.19 | 3,982,021 | -5.98(-4.74%) |
Jan 26, 2016 | 126.88 | 127.96 | 125.10 | 126.17 | 2,051,991 | -0.83(-0.66%) |
Jan 25, 2016 | 129.83 | 129.83 | 126.09 | 127.01 | 2,123,494 | -2.50(-1.93%) |
Jan 22, 2016 | 128.31 | 129.88 | 127.23 | 129.51 | 1,835,993 | +2.40(+1.89%) |
Jan 21, 2016 | 125.62 | 128.68 | 125.49 | 127.11 | 2,209,051 | +1.18(+0.94%) |
Jan 20, 2016 | 124.10 | 127.38 | 120.64 | 125.93 | 3,644,817 | +0.59(+0.47%) |
Jan 19, 2016 | 125.18 | 126.30 | 122.56 | 125.34 | 2,512,751 | +1.70(+1.38%) |
Jan 15, 2016 | 123.30 | 123.64 | 123.64 | 123.64 | 2,649,187 | -2.85(-2.25%) |
Jan 14, 2016 | 123.45 | 127.53 | 122.60 | 126.49 | 2,479,749 | +3.63(+2.95%) |
Jan 13, 2016 | 124.22 | 125.63 | 121.89 | 122.86 | 2,370,662 | -1.34(-1.08%) |
Jan 12, 2016 | 119.53 | 125.04 | 119.07 | 124.20 | 2,773,309 | +6.63(+5.64%) |
Jan 11, 2016 | 121.01 | 121.80 | 116.85 | 117.56 | 1,888,532 | -3.45(-2.85%) |
Jan 08, 2016 | 124.10 | 125.03 | 120.71 | 121.02 | 1,686,748 | -3.02(-2.44%) |
Jan 07, 2016 | 124.67 | 126.23 | 123.31 | 124.04 | 1,743,396 | -2.16(-1.71%) |
Jan 06, 2016 | 127.88 | 128.67 | 125.39 | 126.20 | 1,786,061 | -3.16(-2.44%) |
Jan 05, 2016 | 128.09 | 130.01 | 127.34 | 129.36 | 2,010,034 | +1.86(+1.46%) |