Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 125.84 | 126.77 | 124.23 | 125.20 | 42,849 | -1.61(-1.27%) |
Apr 28, 2016 | 127.11 | 128.49 | 126.16 | 126.81 | 38,816 | -0.76(-0.60%) |
Apr 27, 2016 | 128.77 | 128.77 | 127.13 | 127.58 | 41,890 | -1.06(-0.83%) |
Apr 26, 2016 | 129.49 | 129.49 | 127.17 | 128.64 | 60,211 | -0.87(-0.67%) |
Apr 25, 2016 | 131.09 | 131.28 | 129.35 | 129.51 | 29,371 | -2.48(-1.88%) |
Apr 22, 2016 | 131.64 | 132.60 | 131.05 | 131.99 | 22,075 | +0.30(+0.23%) |
Apr 21, 2016 | 129.26 | 131.72 | 129.00 | 131.69 | 34,423 | +2.36(+1.82%) |
Apr 20, 2016 | 129.18 | 130.07 | 128.25 | 129.33 | 63,880 | +0.22(+0.17%) |
Apr 19, 2016 | 129.61 | 130.61 | 128.62 | 129.11 | 44,195 | -0.10(-0.08%) |
Apr 18, 2016 | 126.84 | 129.32 | 126.83 | 129.21 | 34,038 | +1.72(+1.35%) |
Apr 15, 2016 | 127.73 | 127.74 | 126.54 | 127.49 | 40,692 | -0.19(-0.15%) |
Apr 14, 2016 | 127.52 | 128.12 | 126.66 | 127.68 | 18,515 | +0.24(+0.19%) |
Apr 13, 2016 | 125.98 | 127.59 | 125.06 | 127.44 | 62,048 | +2.07(+1.65%) |
Apr 12, 2016 | 125.54 | 126.24 | 124.26 | 125.38 | 137,631 | -0.28(-0.22%) |
Apr 11, 2016 | 128.62 | 128.62 | 125.40 | 125.65 | 55,186 | -2.29(-1.79%) |
Apr 08, 2016 | 130.02 | 130.16 | 127.37 | 127.94 | 146,951 | -1.05(-0.81%) |
Apr 07, 2016 | 127.83 | 129.93 | 127.23 | 128.99 | 293,148 | +0.49(+0.38%) |
Apr 06, 2016 | 123.77 | 128.51 | 122.18 | 128.50 | 84,349 | +4.98(+4.03%) |
Apr 05, 2016 | 123.02 | 124.22 | 122.73 | 123.52 | 58,131 | -1.54(-1.23%) |
Apr 04, 2016 | 123.60 | 125.98 | 123.60 | 125.07 | 70,347 | +1.64(+1.33%) |
Apr 01, 2016 | 121.00 | 123.73 | 120.78 | 123.43 | 67,509 | +1.93(+1.59%) |
Mar 31, 2016 | 121.07 | 122.84 | 120.72 | 121.49 | 107,881 | +0.43(+0.35%) |
Mar 30, 2016 | 122.19 | 122.67 | 120.79 | 121.07 | 90,148 | -0.38(-0.31%) |
Mar 29, 2016 | 118.29 | 121.47 | 117.68 | 121.45 | 111,724 | +2.80(+2.36%) |
Mar 28, 2016 | 120.56 | 120.56 | 118.03 | 118.65 | 139,037 | -1.60(-1.33%) |
Mar 24, 2016 | 119.49 | 120.25 | 120.25 | 120.25 | 39,123 | -0.01(-0.01%) |
Mar 23, 2016 | 121.81 | 122.85 | 120.18 | 120.26 | 97,975 | -2.03(-1.66%) |
Mar 22, 2016 | 118.77 | 122.66 | 118.77 | 122.29 | 121,219 | +2.93(+2.45%) |
Mar 21, 2016 | 117.89 | 119.79 | 117.89 | 119.36 | 32,396 | +1.28(+1.09%) |
Mar 18, 2016 | 116.91 | 118.58 | 115.97 | 118.08 | 82,238 | +1.35(+1.16%) |
Mar 17, 2016 | 118.58 | 118.58 | 115.21 | 116.73 | 247,987 | -2.00(-1.68%) |
Mar 16, 2016 | 119.69 | 120.21 | 117.53 | 118.73 | 45,968 | -1.39(-1.16%) |
Mar 15, 2016 | 124.20 | 124.20 | 119.79 | 120.12 | 42,755 | -5.52(-4.39%) |
Mar 14, 2016 | 125.73 | 126.27 | 125.05 | 125.64 | 42,298 | -0.46(-0.36%) |
Mar 11, 2016 | 123.52 | 126.12 | 123.48 | 126.10 | 55,387 | +3.50(+2.86%) |
Mar 10, 2016 | 123.27 | 124.67 | 121.51 | 122.59 | 23,829 | -0.26(-0.21%) |
Mar 09, 2016 | 123.27 | 123.27 | 121.68 | 122.85 | 13,286 | +0.42(+0.35%) |
Mar 08, 2016 | 125.29 | 125.29 | 122.30 | 122.43 | 15,246 | -3.22(-2.56%) |
Mar 07, 2016 | 122.67 | 126.08 | 122.12 | 125.65 | 29,113 | +2.66(+2.16%) |
Mar 04, 2016 | 123.22 | 124.07 | 122.86 | 122.99 | 18,931 | -0.87(-0.70%) |
Mar 03, 2016 | 124.36 | 124.56 | 122.70 | 123.86 | 25,420 | -0.79(-0.63%) |
Mar 02, 2016 | 122.66 | 124.67 | 122.57 | 124.65 | 25,662 | +2.04(+1.66%) |
Mar 01, 2016 | 121.54 | 122.64 | 120.46 | 122.61 | 44,056 | +2.11(+1.76%) |
Feb 29, 2016 | 123.41 | 123.41 | 120.42 | 120.50 | 25,833 | -3.54(-2.85%) |
Feb 26, 2016 | 124.65 | 125.05 | 123.88 | 124.04 | 24,248 | +0.66(+0.54%) |
Feb 25, 2016 | 122.61 | 123.61 | 122.45 | 123.37 | 14,567 | +0.90(+0.74%) |
Feb 24, 2016 | 121.05 | 122.66 | 119.42 | 122.47 | 23,269 | +0.34(+0.28%) |
Feb 23, 2016 | 123.34 | 124.11 | 121.98 | 122.13 | 11,147 | -1.49(-1.20%) |
Feb 22, 2016 | 123.74 | 124.17 | 122.61 | 123.62 | 17,540 | +1.19(+0.97%) |
Feb 19, 2016 | 121.42 | 122.56 | 120.57 | 122.44 | 14,834 | +0.49(+0.40%) |
Feb 18, 2016 | 124.51 | 124.79 | 121.61 | 121.95 | 288,371 | -2.54(-2.04%) |
Feb 17, 2016 | 122.43 | 124.78 | 122.43 | 124.49 | 45,671 | +3.50(+2.90%) |
Feb 16, 2016 | 119.63 | 121.07 | 119.47 | 120.98 | 297,126 | +2.95(+2.50%) |
Feb 12, 2016 | 117.55 | 118.04 | 118.04 | 118.04 | 66,104 | +1.48(+1.27%) |
Feb 11, 2016 | 115.81 | 117.34 | 114.60 | 116.56 | 66,464 | -2.27(-1.91%) |
Feb 10, 2016 | 119.92 | 121.50 | 118.50 | 118.83 | 25,320 | -0.17(-0.14%) |
Feb 09, 2016 | 116.98 | 120.53 | 116.71 | 119.00 | 56,180 | +0.75(+0.64%) |
Feb 08, 2016 | 120.03 | 120.45 | 116.60 | 118.25 | 56,731 | -3.51(-2.89%) |
Feb 05, 2016 | 123.49 | 123.52 | 121.25 | 121.76 | 85,866 | -2.05(-1.66%) |
Feb 04, 2016 | 123.47 | 125.72 | 122.58 | 123.81 | 106,568 | -0.01(-0.01%) |
Feb 03, 2016 | 123.89 | 124.36 | 120.18 | 123.82 | 105,944 | +0.45(+0.37%) |
Feb 02, 2016 | 124.00 | 124.67 | 122.31 | 123.37 | 45,938 | -1.96(-1.57%) |