Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,978 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,128 | +0.89(+0.67%) |
Mar 29, 2016 | 130.17 | 132.35 | 129.62 | 132.18 | 811,853 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,583 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.10 | 130.10 | 130.10 | 736,961 | -0.10(-0.07%) |
Mar 23, 2016 | 130.55 | 130.99 | 130.03 | 130.19 | 620,862 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,787 | +0.33(+0.25%) |
Mar 21, 2016 | 131.01 | 131.26 | 130.01 | 130.13 | 1,013,403 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,270 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,317 | -1.81(-1.38%) |
Mar 16, 2016 | 130.30 | 130.93 | 129.28 | 130.66 | 1,037,843 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.33 | 129.98 | 130.24 | 1,120,685 | -1.28(-0.98%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,549 | +0.85(+0.65%) |
Mar 11, 2016 | 130.10 | 130.97 | 129.31 | 130.66 | 1,513,420 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.56 | 1,397,720 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,759 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,202 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.74 | 128.45 | 129.13 | 1,113,597 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.54 | 1,245,820 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,067 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,232 | +0.52(+0.40%) |
Mar 01, 2016 | 129.06 | 130.38 | 127.87 | 130.38 | 1,633,427 | +2.32(+1.81%) |
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,926 | -1.90(-1.46%) |
Feb 26, 2016 | 129.41 | 130.42 | 129.33 | 129.96 | 1,414,753 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.58 | 129.12 | 951,586 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.08 | 1,081,026 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.37 | 127.20 | 1,182,125 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,875 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,626 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,263 | -0.81(-0.65%) |
Feb 17, 2016 | 124.46 | 125.25 | 123.38 | 125.16 | 880,305 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.02 | 123.43 | 1,605,404 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,517 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,810 | -0.70(-0.60%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.24 | 1,295,017 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,577 | +1.27(+1.10%) |
Feb 08, 2016 | 116.59 | 116.59 | 112.72 | 115.41 | 2,135,193 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 117.00 | 117.46 | 1,413,346 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,127 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.22 | 122.53 | 2,676,300 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,956 | -0.84(-0.66%) |
Feb 01, 2016 | 125.16 | 127.20 | 122.05 | 126.82 | 1,809,550 | +0.56(+0.45%) |
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,627 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,932 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,739 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,290 | +0.53(+0.42%) |
Jan 25, 2016 | 126.04 | 127.41 | 125.66 | 125.84 | 1,122,197 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,459 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,048 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.34 | 1,524,202 | -1.42(-1.15%) |
Jan 19, 2016 | 124.92 | 125.37 | 122.79 | 123.76 | 1,448,981 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,082 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.61 | 122.80 | 126.29 | 2,002,257 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,195 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,700 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,820 | -1.05(-0.85%) |
Jan 08, 2016 | 126.10 | 126.81 | 123.35 | 123.64 | 1,465,415 | -1.88(-1.50%) |
Jan 07, 2016 | 125.52 | 126.37 | 124.57 | 125.52 | 1,826,833 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.62 | 2,042,664 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,027 | +0.41(+0.32%) |