Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 126.39 | 127.33 | 124.78 | 125.75 | 42,661 | -1.62(-1.27%) |
Apr 28, 2016 | 127.67 | 129.06 | 126.71 | 127.37 | 38,646 | -0.77(-0.60%) |
Apr 27, 2016 | 129.33 | 129.33 | 127.69 | 128.14 | 41,706 | -1.07(-0.83%) |
Apr 26, 2016 | 130.06 | 130.06 | 127.73 | 129.21 | 59,947 | -0.87(-0.67%) |
Apr 25, 2016 | 131.67 | 131.86 | 129.92 | 130.08 | 29,243 | -2.50(-1.88%) |
Apr 22, 2016 | 132.22 | 133.18 | 131.63 | 132.58 | 21,979 | +0.30(+0.23%) |
Apr 21, 2016 | 129.83 | 132.30 | 129.56 | 132.27 | 34,273 | +2.37(+1.82%) |
Apr 20, 2016 | 129.75 | 130.65 | 128.82 | 129.90 | 63,600 | +0.22(+0.17%) |
Apr 19, 2016 | 130.18 | 131.19 | 129.18 | 129.68 | 44,002 | -0.10(-0.08%) |
Apr 18, 2016 | 127.40 | 129.89 | 127.39 | 129.78 | 33,889 | +1.73(+1.35%) |
Apr 15, 2016 | 128.29 | 128.30 | 127.10 | 128.05 | 40,514 | -0.20(-0.15%) |
Apr 14, 2016 | 128.08 | 128.68 | 127.21 | 128.25 | 18,434 | +0.24(+0.19%) |
Apr 13, 2016 | 126.54 | 128.15 | 125.61 | 128.01 | 61,776 | +2.08(+1.65%) |
Apr 12, 2016 | 126.09 | 126.79 | 124.81 | 125.93 | 137,028 | -0.28(-0.22%) |
Apr 11, 2016 | 129.18 | 129.18 | 125.95 | 126.21 | 54,944 | -2.30(-1.79%) |
Apr 08, 2016 | 130.59 | 130.73 | 127.93 | 128.50 | 146,307 | -1.05(-0.81%) |
Apr 07, 2016 | 128.40 | 130.50 | 127.79 | 129.56 | 291,863 | +0.49(+0.38%) |
Apr 06, 2016 | 124.32 | 129.07 | 122.71 | 129.07 | 83,979 | +5.00(+4.03%) |
Apr 05, 2016 | 123.56 | 124.77 | 123.27 | 124.07 | 57,876 | -1.55(-1.23%) |
Apr 04, 2016 | 124.15 | 126.54 | 124.15 | 125.62 | 70,039 | +1.65(+1.33%) |
Apr 01, 2016 | 121.54 | 124.27 | 121.31 | 123.97 | 67,213 | +1.94(+1.59%) |
Mar 31, 2016 | 121.60 | 123.38 | 121.25 | 122.03 | 107,408 | +0.43(+0.35%) |
Mar 30, 2016 | 122.73 | 123.21 | 121.32 | 121.60 | 89,753 | -0.38(-0.31%) |
Mar 29, 2016 | 118.81 | 122.00 | 118.20 | 121.98 | 111,234 | +2.81(+2.36%) |
Mar 28, 2016 | 121.09 | 121.09 | 118.55 | 119.17 | 138,428 | -1.61(-1.33%) |
Mar 24, 2016 | 120.02 | 120.78 | 120.78 | 120.78 | 38,951 | -0.01(-0.01%) |
Mar 23, 2016 | 122.35 | 123.39 | 120.71 | 120.79 | 97,545 | -2.04(-1.66%) |
Mar 22, 2016 | 119.29 | 123.20 | 119.29 | 122.83 | 120,688 | +2.94(+2.45%) |
Mar 21, 2016 | 118.41 | 120.32 | 118.41 | 119.89 | 32,254 | +1.29(+1.09%) |
Mar 18, 2016 | 117.43 | 119.11 | 116.48 | 118.60 | 81,877 | +1.36(+1.16%) |
Mar 17, 2016 | 119.10 | 119.10 | 115.72 | 117.24 | 246,900 | -2.01(-1.68%) |
Mar 16, 2016 | 120.22 | 120.74 | 118.05 | 119.25 | 45,766 | -1.40(-1.16%) |
Mar 15, 2016 | 124.74 | 124.74 | 120.32 | 120.65 | 42,568 | -5.54(-4.39%) |
Mar 14, 2016 | 126.28 | 126.82 | 125.61 | 126.19 | 42,113 | -0.46(-0.37%) |
Mar 11, 2016 | 124.07 | 126.67 | 124.02 | 126.65 | 55,144 | +3.52(+2.86%) |
Mar 10, 2016 | 123.81 | 125.22 | 122.05 | 123.13 | 23,724 | -0.26(-0.21%) |
Mar 09, 2016 | 123.81 | 123.81 | 122.22 | 123.39 | 13,228 | +0.43(+0.35%) |
Mar 08, 2016 | 125.84 | 125.84 | 122.84 | 122.97 | 15,180 | -3.23(-2.56%) |
Mar 07, 2016 | 123.20 | 126.64 | 122.65 | 126.20 | 28,985 | +2.67(+2.16%) |
Mar 04, 2016 | 123.76 | 124.62 | 123.40 | 123.53 | 18,848 | -0.87(-0.70%) |
Mar 03, 2016 | 124.91 | 125.11 | 123.24 | 124.41 | 25,308 | -0.79(-0.63%) |
Mar 02, 2016 | 123.20 | 125.21 | 123.11 | 125.20 | 25,549 | +2.05(+1.66%) |
Mar 01, 2016 | 122.08 | 123.18 | 120.99 | 123.15 | 43,862 | +2.12(+1.75%) |
Feb 29, 2016 | 123.95 | 123.95 | 120.95 | 121.03 | 25,720 | -3.56(-2.85%) |
Feb 26, 2016 | 125.20 | 125.60 | 124.42 | 124.58 | 24,142 | +0.67(+0.54%) |
Feb 25, 2016 | 123.15 | 124.16 | 122.99 | 123.92 | 14,503 | +0.91(+0.74%) |
Feb 24, 2016 | 121.58 | 123.20 | 119.94 | 123.01 | 23,167 | +0.34(+0.28%) |
Feb 23, 2016 | 123.88 | 124.65 | 122.52 | 122.67 | 11,098 | -1.49(-1.20%) |
Feb 22, 2016 | 124.29 | 124.72 | 123.15 | 124.17 | 17,463 | +1.19(+0.97%) |
Feb 19, 2016 | 121.95 | 123.10 | 121.10 | 122.97 | 14,769 | +0.49(+0.40%) |
Feb 18, 2016 | 125.06 | 125.34 | 122.15 | 122.48 | 287,107 | -2.55(-2.04%) |
Feb 17, 2016 | 122.97 | 125.33 | 122.97 | 125.04 | 45,471 | +3.52(+2.90%) |
Feb 16, 2016 | 120.16 | 121.61 | 120.00 | 121.52 | 295,824 | +2.96(+2.50%) |
Feb 12, 2016 | 118.07 | 118.56 | 118.56 | 118.56 | 65,814 | +1.48(+1.27%) |
Feb 11, 2016 | 116.33 | 117.86 | 115.11 | 117.07 | 66,173 | -2.28(-1.91%) |
Feb 10, 2016 | 120.45 | 122.04 | 119.02 | 119.36 | 25,209 | -0.17(-0.14%) |
Feb 09, 2016 | 117.50 | 121.06 | 117.22 | 119.53 | 55,934 | +0.76(+0.64%) |
Feb 08, 2016 | 120.56 | 120.98 | 117.12 | 118.77 | 56,482 | -3.53(-2.89%) |
Feb 05, 2016 | 124.03 | 124.07 | 121.78 | 122.30 | 85,490 | -2.06(-1.66%) |
Feb 04, 2016 | 124.01 | 126.27 | 123.12 | 124.36 | 106,101 | -0.01(-0.01%) |
Feb 03, 2016 | 124.44 | 124.91 | 120.71 | 124.37 | 105,480 | +0.45(+0.37%) |
Feb 02, 2016 | 124.55 | 125.22 | 122.85 | 123.92 | 45,737 | -1.97(-1.57%) |