Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 135.35 | 138.06 | 133.64 | 133.97 | 8,537 | -3.69(-2.68%) |
Mar 30, 2016 | 137.92 | 137.92 | 134.70 | 137.66 | 4,279 | +1.74(+1.28%) |
Mar 29, 2016 | 137.67 | 137.67 | 134.44 | 135.92 | 4,654 | -1.09(-0.80%) |
Mar 28, 2016 | 134.90 | 138.52 | 134.90 | 137.01 | 3,131 | +2.11(+1.57%) |
Mar 24, 2016 | 135.15 | 134.90 | 134.90 | 134.90 | 7,928 | -2.28(-1.66%) |
Mar 23, 2016 | 137.62 | 139.02 | 136.72 | 137.18 | 6,726 | -0.69(-0.50%) |
Mar 22, 2016 | 138.63 | 138.63 | 133.59 | 137.87 | 9,855 | -1.84(-1.32%) |
Mar 21, 2016 | 135.35 | 139.94 | 135.35 | 139.71 | 12,959 | +4.75(+3.52%) |
Mar 18, 2016 | 139.91 | 139.91 | 134.64 | 134.96 | 9,778 | -3.55(-2.57%) |
Mar 17, 2016 | 139.48 | 139.73 | 138.10 | 138.51 | 7,000 | -0.36(-0.26%) |
Mar 16, 2016 | 135.47 | 139.76 | 134.91 | 138.87 | 9,060 | +4.70(+3.51%) |
Mar 15, 2016 | 133.60 | 137.98 | 133.60 | 134.17 | 2,632 | -1.46(-1.08%) |
Mar 14, 2016 | 135.97 | 136.33 | 133.50 | 135.63 | 2,661 | -0.81(-0.59%) |
Mar 11, 2016 | 134.95 | 138.10 | 133.22 | 136.44 | 9,749 | +2.03(+1.51%) |
Mar 10, 2016 | 135.00 | 136.38 | 131.22 | 134.42 | 10,238 | -0.29(-0.21%) |
Mar 09, 2016 | 133.51 | 138.21 | 133.48 | 134.70 | 10,320 | +0.23(+0.17%) |
Mar 08, 2016 | 133.21 | 138.63 | 130.21 | 134.47 | 7,535 | -4.27(-3.08%) |
Mar 07, 2016 | 138.10 | 139.96 | 133.43 | 138.75 | 9,564 | +0.93(+0.67%) |
Mar 04, 2016 | 126.97 | 140.20 | 130.01 | 137.81 | 51,451 | +7.81(+6.01%) |
Mar 03, 2016 | 129.70 | 132.96 | 129.64 | 130.01 | 8,905 | +0.62(+0.48%) |
Mar 02, 2016 | 126.79 | 130.93 | 126.42 | 129.38 | 18,447 | +3.32(+2.63%) |
Mar 01, 2016 | 122.49 | 129.19 | 122.49 | 126.06 | 9,576 | +1.11(+0.89%) |
Feb 29, 2016 | 122.17 | 126.52 | 120.52 | 124.95 | 13,301 | +2.53(+2.06%) |
Feb 26, 2016 | 120.36 | 122.63 | 119.44 | 122.43 | 7,618 | +1.68(+1.39%) |
Feb 25, 2016 | 121.47 | 122.47 | 118.02 | 120.75 | 14,356 | -0.33(-0.27%) |
Feb 24, 2016 | 120.31 | 122.47 | 119.63 | 121.08 | 9,300 | -0.06(-0.05%) |
Feb 23, 2016 | 117.58 | 123.09 | 116.22 | 121.14 | 9,662 | +4.48(+3.84%) |
Feb 22, 2016 | 120.91 | 123.11 | 115.09 | 116.66 | 12,320 | -3.74(-3.11%) |
Feb 19, 2016 | 115.77 | 123.30 | 114.52 | 120.40 | 10,987 | +1.93(+1.63%) |
Feb 18, 2016 | 114.02 | 119.08 | 110.49 | 118.47 | 10,895 | +3.78(+3.30%) |
Feb 17, 2016 | 111.70 | 116.87 | 111.70 | 114.68 | 2,627 | +1.66(+1.47%) |
Feb 16, 2016 | 110.71 | 114.53 | 110.25 | 113.02 | 5,357 | +4.60(+4.25%) |
Feb 12, 2016 | 108.69 | 108.42 | 108.42 | 108.42 | 15,020 | +1.75(+1.64%) |
Feb 11, 2016 | 105.29 | 109.16 | 105.29 | 106.67 | 8,328 | -3.60(-3.27%) |
Feb 10, 2016 | 107.82 | 111.13 | 107.82 | 110.27 | 8,754 | +2.34(+2.17%) |
Feb 09, 2016 | 109.44 | 110.28 | 106.16 | 107.93 | 10,389 | -2.36(-2.14%) |
Feb 08, 2016 | 110.25 | 111.55 | 110.21 | 110.29 | 11,262 | -0.01(-0.01%) |
Feb 05, 2016 | 116.50 | 116.50 | 110.25 | 110.30 | 54,736 | -5.94(-5.11%) |
Feb 04, 2016 | 119.20 | 121.58 | 115.39 | 116.23 | 8,345 | -1.08(-0.92%) |
Feb 03, 2016 | 120.18 | 120.82 | 115.40 | 117.31 | 7,232 | -1.69(-1.42%) |
Feb 02, 2016 | 112.35 | 121.74 | 112.35 | 119.00 | 14,689 | +3.24(+2.80%) |
Feb 01, 2016 | 110.26 | 115.77 | 110.26 | 115.76 | 2,480 | +3.75(+3.35%) |
Jan 29, 2016 | 114.00 | 114.63 | 108.84 | 112.01 | 18,893 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.39 | 111.17 | 113.93 | 9,139 | +2.72(+2.44%) |
Jan 27, 2016 | 113.92 | 113.92 | 109.20 | 111.21 | 7,876 | -1.92(-1.70%) |
Jan 26, 2016 | 113.93 | 115.72 | 111.46 | 113.13 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.19 | 116.99 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.18 | 12,295 | +2.12(+1.86%) |
Jan 21, 2016 | 105.58 | 114.43 | 105.58 | 114.06 | 24,632 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.35 | 96.38 | 106.35 | 47,755 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.37 | 101.39 | 14,374 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.62 | 109.32 | 102.90 | 106.92 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.86 | 109.33 | 102.44 | 104.25 | 25,545 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.01 | 107.59 | 108.70 | 20,427 | -3.62(-3.22%) |
Jan 11, 2016 | 114.48 | 114.48 | 112.32 | 112.32 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.76 | 112.56 | 24,726 | -4.73(-4.03%) |
Jan 07, 2016 | 113.57 | 117.35 | 112.32 | 117.29 | 7,003 | +3.21(+2.81%) |
Jan 06, 2016 | 113.34 | 115.29 | 112.14 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.82 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |