Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 131.79 | 132.53 | 130.93 | 131.12 | 504,394 | -1.51(-1.14%) |
Apr 28, 2016 | 133.26 | 135.28 | 132.25 | 132.63 | 500,149 | -1.29(-0.96%) |
Apr 27, 2016 | 133.18 | 134.17 | 132.27 | 133.92 | 525,338 | +0.74(+0.56%) |
Apr 26, 2016 | 133.66 | 134.59 | 132.66 | 133.18 | 467,849 | +0.09(+0.07%) |
Apr 25, 2016 | 132.38 | 133.14 | 131.31 | 133.09 | 769,084 | +0.84(+0.64%) |
Apr 22, 2016 | 132.08 | 133.65 | 131.52 | 132.25 | 1,094,266 | +0.37(+0.28%) |
Apr 21, 2016 | 133.37 | 133.37 | 130.57 | 131.88 | 1,000,055 | -0.93(-0.70%) |
Apr 20, 2016 | 132.63 | 133.30 | 131.80 | 132.81 | 931,964 | -0.22(-0.17%) |
Apr 19, 2016 | 133.30 | 133.61 | 131.93 | 133.03 | 781,769 | +0.38(+0.28%) |
Apr 18, 2016 | 131.75 | 133.05 | 131.68 | 132.66 | 540,250 | +0.25(+0.19%) |
Apr 15, 2016 | 132.62 | 132.71 | 131.64 | 132.41 | 351,458 | +0.11(+0.08%) |
Apr 14, 2016 | 131.50 | 132.68 | 130.68 | 132.30 | 657,147 | +0.99(+0.75%) |
Apr 13, 2016 | 129.53 | 131.38 | 129.30 | 131.31 | 420,446 | +2.72(+2.11%) |
Apr 12, 2016 | 128.57 | 129.37 | 127.92 | 128.60 | 494,239 | +0.03(+0.03%) |
Apr 11, 2016 | 130.28 | 130.59 | 128.24 | 128.56 | 423,040 | -1.34(-1.03%) |
Apr 08, 2016 | 129.30 | 130.73 | 128.60 | 129.91 | 591,947 | +2.07(+1.62%) |
Apr 07, 2016 | 127.82 | 129.54 | 126.74 | 127.84 | 978,449 | -1.18(-0.91%) |
Apr 06, 2016 | 126.08 | 129.24 | 125.72 | 129.02 | 728,383 | +2.52(+1.99%) |
Apr 05, 2016 | 126.41 | 127.03 | 125.55 | 126.50 | 605,260 | -1.02(-0.80%) |
Apr 04, 2016 | 130.81 | 130.81 | 127.11 | 127.52 | 607,791 | -3.57(-2.73%) |
Apr 01, 2016 | 128.43 | 131.19 | 128.01 | 131.09 | 627,537 | +1.85(+1.43%) |
Mar 31, 2016 | 130.82 | 130.82 | 128.83 | 129.24 | 815,678 | -1.28(-0.98%) |
Mar 30, 2016 | 130.90 | 131.72 | 130.36 | 130.52 | 245,422 | -0.20(-0.15%) |
Mar 29, 2016 | 129.20 | 130.85 | 128.47 | 130.71 | 411,750 | +0.56(+0.43%) |
Mar 28, 2016 | 129.89 | 130.52 | 129.12 | 130.15 | 313,785 | +0.21(+0.16%) |
Mar 24, 2016 | 127.62 | 129.94 | 129.94 | 129.94 | 526,457 | +1.67(+1.30%) |
Mar 23, 2016 | 129.02 | 129.32 | 127.82 | 128.27 | 344,337 | -0.87(-0.68%) |
Mar 22, 2016 | 129.99 | 130.25 | 128.61 | 129.14 | 568,022 | -0.95(-0.73%) |
Mar 21, 2016 | 128.13 | 130.54 | 127.52 | 130.09 | 456,865 | +2.21(+1.73%) |
Mar 18, 2016 | 128.71 | 129.28 | 127.87 | 127.87 | 887,029 | -0.55(-0.43%) |
Mar 17, 2016 | 128.27 | 128.70 | 127.79 | 128.43 | 808,588 | +0.07(+0.06%) |
Mar 16, 2016 | 127.02 | 128.85 | 126.66 | 128.35 | 369,296 | +0.77(+0.61%) |
Mar 15, 2016 | 125.68 | 127.81 | 125.41 | 127.58 | 398,477 | +0.72(+0.56%) |
Mar 14, 2016 | 125.35 | 127.15 | 125.34 | 126.86 | 450,128 | +1.07(+0.85%) |
Mar 11, 2016 | 124.75 | 126.29 | 124.75 | 125.79 | 356,148 | +2.01(+1.62%) |
Mar 10, 2016 | 125.26 | 125.34 | 122.21 | 123.78 | 650,026 | -0.83(-0.67%) |
Mar 09, 2016 | 125.44 | 125.79 | 123.90 | 124.61 | 489,706 | -0.48(-0.39%) |
Mar 08, 2016 | 125.16 | 126.04 | 123.67 | 125.10 | 578,478 | -1.57(-1.24%) |
Mar 07, 2016 | 126.35 | 127.96 | 125.88 | 126.67 | 533,706 | -0.14(-0.11%) |
Mar 04, 2016 | 126.70 | 128.43 | 125.86 | 126.81 | 815,963 | -0.02(-0.02%) |
Mar 03, 2016 | 124.15 | 127.21 | 123.37 | 126.84 | 799,685 | +2.68(+2.16%) |
Mar 02, 2016 | 123.27 | 124.81 | 122.92 | 124.15 | 702,503 | +0.21(+0.17%) |
Mar 01, 2016 | 120.31 | 124.35 | 119.30 | 123.94 | 884,392 | +4.84(+4.06%) |
Feb 29, 2016 | 120.74 | 121.71 | 119.05 | 119.10 | 495,847 | -2.11(-1.74%) |
Feb 26, 2016 | 119.62 | 121.73 | 119.14 | 121.20 | 485,271 | +2.21(+1.86%) |
Feb 25, 2016 | 119.99 | 120.37 | 117.98 | 118.99 | 644,690 | -1.00(-0.83%) |
Feb 24, 2016 | 118.11 | 120.19 | 117.35 | 119.99 | 596,638 | +1.00(+0.84%) |
Feb 23, 2016 | 120.29 | 121.69 | 118.81 | 118.99 | 416,777 | -1.84(-1.53%) |
Feb 22, 2016 | 120.29 | 121.06 | 119.94 | 120.83 | 624,815 | +1.78(+1.49%) |
Feb 19, 2016 | 118.18 | 119.64 | 118.03 | 119.06 | 603,204 | +0.26(+0.22%) |
Feb 18, 2016 | 117.77 | 118.96 | 117.24 | 118.79 | 761,325 | +1.19(+1.01%) |
Feb 17, 2016 | 117.38 | 118.07 | 116.17 | 117.61 | 664,990 | +1.29(+1.11%) |
Feb 16, 2016 | 116.81 | 117.85 | 115.52 | 116.32 | 622,724 | +1.53(+1.34%) |
Feb 12, 2016 | 114.47 | 114.78 | 114.78 | 114.78 | 877,985 | +1.62(+1.44%) |
Feb 11, 2016 | 113.58 | 115.31 | 111.42 | 113.16 | 794,159 | -2.73(-2.36%) |
Feb 10, 2016 | 112.18 | 117.52 | 112.18 | 115.89 | 1,483,263 | +4.57(+4.11%) |
Feb 09, 2016 | 110.15 | 112.78 | 109.92 | 111.32 | 1,091,646 | +0.30(+0.27%) |
Feb 08, 2016 | 113.24 | 113.85 | 109.11 | 111.01 | 1,986,980 | -3.68(-3.21%) |
Feb 05, 2016 | 118.65 | 118.65 | 113.48 | 114.69 | 1,532,869 | -4.30(-3.62%) |
Feb 04, 2016 | 126.75 | 126.75 | 117.64 | 119.00 | 2,573,104 | -6.55(-5.22%) |
Feb 03, 2016 | 127.76 | 127.88 | 122.89 | 125.55 | 1,089,975 | -1.16(-0.91%) |
Feb 02, 2016 | 131.17 | 131.17 | 125.78 | 126.70 | 1,160,788 | -5.37(-4.07%) |