Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 137.60 | 138.27 | 135.45 | 136.72 | 133,371 | +0.25(+0.18%) |
Mar 30, 2016 | 137.60 | 138.64 | 135.68 | 136.47 | 99,942 | -0.65(-0.47%) |
Mar 29, 2016 | 133.73 | 137.12 | 132.76 | 137.12 | 285,001 | +3.03(+2.26%) |
Mar 28, 2016 | 133.01 | 134.46 | 132.29 | 134.09 | 91,343 | +0.17(+0.13%) |
Mar 24, 2016 | 133.24 | 133.92 | 133.92 | 133.92 | 70,400 | +0.26(+0.19%) |
Mar 23, 2016 | 134.71 | 135.30 | 133.54 | 133.66 | 99,204 | -1.67(-1.23%) |
Mar 22, 2016 | 133.99 | 136.41 | 133.99 | 135.33 | 99,373 | +0.84(+0.62%) |
Mar 21, 2016 | 132.31 | 135.01 | 131.34 | 134.49 | 131,524 | +2.47(+1.87%) |
Mar 18, 2016 | 130.82 | 133.88 | 130.17 | 132.02 | 189,091 | +0.03(+0.02%) |
Mar 17, 2016 | 133.59 | 134.46 | 131.69 | 131.99 | 310,085 | -1.74(-1.30%) |
Mar 16, 2016 | 134.51 | 135.17 | 132.58 | 133.73 | 115,076 | -1.02(-0.76%) |
Mar 15, 2016 | 136.63 | 136.63 | 134.22 | 134.75 | 126,451 | -2.89(-2.10%) |
Mar 14, 2016 | 137.04 | 139.00 | 136.20 | 137.64 | 126,938 | +0.28(+0.20%) |
Mar 11, 2016 | 135.92 | 137.57 | 135.45 | 137.36 | 170,603 | +2.37(+1.76%) |
Mar 10, 2016 | 135.82 | 136.71 | 133.83 | 134.99 | 93,308 | -0.34(-0.25%) |
Mar 09, 2016 | 135.78 | 136.45 | 134.84 | 135.33 | 113,679 | +0.36(+0.27%) |
Mar 08, 2016 | 137.95 | 137.95 | 134.51 | 134.97 | 146,338 | -3.52(-2.54%) |
Mar 07, 2016 | 138.06 | 139.00 | 136.85 | 138.49 | 169,273 | -0.37(-0.27%) |
Mar 04, 2016 | 138.80 | 139.63 | 138.45 | 138.86 | 103,160 | +0.04(+0.03%) |
Mar 03, 2016 | 139.35 | 139.35 | 136.02 | 138.82 | 136,507 | -0.15(-0.11%) |
Mar 02, 2016 | 137.36 | 138.98 | 137.36 | 138.97 | 111,658 | +0.85(+0.62%) |
Mar 01, 2016 | 135.70 | 138.31 | 132.99 | 138.12 | 124,372 | +3.48(+2.58%) |
Feb 29, 2016 | 136.67 | 137.18 | 134.53 | 134.64 | 155,995 | -2.42(-1.77%) |
Feb 26, 2016 | 134.82 | 137.48 | 131.49 | 137.06 | 168,347 | +5.01(+3.79%) |
Feb 25, 2016 | 131.26 | 132.54 | 130.12 | 132.05 | 130,880 | +1.26(+0.96%) |
Feb 24, 2016 | 130.03 | 131.68 | 129.07 | 130.79 | 111,647 | -0.68(-0.52%) |
Feb 23, 2016 | 132.44 | 132.91 | 130.16 | 131.47 | 58,453 | -0.86(-0.65%) |
Feb 22, 2016 | 131.87 | 132.98 | 131.00 | 132.33 | 94,232 | +1.16(+0.88%) |
Feb 19, 2016 | 128.55 | 131.36 | 128.12 | 131.17 | 142,316 | +1.67(+1.29%) |
Feb 18, 2016 | 130.25 | 131.79 | 128.93 | 129.50 | 105,741 | -0.83(-0.64%) |
Feb 17, 2016 | 128.50 | 131.88 | 127.51 | 130.33 | 192,339 | +2.97(+2.33%) |
Feb 16, 2016 | 127.36 | 128.02 | 123.68 | 127.36 | 157,620 | +0.96(+0.76%) |
Feb 12, 2016 | 126.22 | 126.40 | 126.40 | 126.40 | 96,100 | +1.25(+1.00%) |
Feb 11, 2016 | 123.14 | 126.46 | 123.07 | 125.15 | 128,403 | +0.38(+0.30%) |
Feb 10, 2016 | 125.80 | 127.80 | 124.61 | 124.77 | 82,805 | +0.11(+0.09%) |
Feb 09, 2016 | 123.01 | 126.05 | 122.96 | 124.66 | 122,094 | +0.23(+0.18%) |
Feb 08, 2016 | 124.18 | 125.47 | 122.98 | 124.43 | 115,961 | -1.11(-0.88%) |
Feb 05, 2016 | 127.06 | 128.55 | 124.89 | 125.54 | 127,040 | -1.91(-1.50%) |
Feb 04, 2016 | 126.74 | 127.92 | 125.57 | 127.45 | 106,702 | +0.06(+0.05%) |
Feb 03, 2016 | 128.38 | 128.76 | 125.02 | 127.39 | 101,612 | -0.47(-0.37%) |
Feb 02, 2016 | 126.83 | 128.87 | 125.39 | 127.86 | 109,293 | +1.03(+0.81%) |
Feb 01, 2016 | 126.95 | 128.42 | 124.87 | 126.83 | 97,616 | -0.78(-0.61%) |
Jan 29, 2016 | 124.34 | 127.71 | 123.87 | 127.61 | 110,849 | +3.68(+2.97%) |
Jan 28, 2016 | 126.68 | 126.68 | 122.71 | 123.93 | 77,401 | -1.71(-1.36%) |
Jan 27, 2016 | 127.41 | 128.26 | 124.95 | 125.64 | 52,759 | -2.21(-1.73%) |
Jan 26, 2016 | 125.94 | 128.77 | 125.06 | 127.85 | 71,309 | +1.84(+1.46%) |
Jan 25, 2016 | 126.66 | 127.98 | 125.26 | 126.01 | 50,578 | -1.06(-0.83%) |
Jan 22, 2016 | 127.12 | 127.73 | 125.52 | 127.07 | 77,626 | +2.24(+1.79%) |
Jan 21, 2016 | 126.40 | 127.57 | 124.81 | 124.83 | 121,757 | -1.43(-1.13%) |
Jan 20, 2016 | 124.06 | 128.02 | 122.03 | 126.26 | 92,130 | +0.92(+0.73%) |
Jan 19, 2016 | 125.49 | 126.39 | 123.22 | 125.34 | 211,630 | +0.71(+0.57%) |
Jan 15, 2016 | 126.09 | 124.63 | 124.63 | 124.63 | 190,900 | -2.54(-2.00%) |
Jan 14, 2016 | 126.32 | 128.37 | 125.21 | 127.17 | 148,842 | +1.17(+0.93%) |
Jan 13, 2016 | 130.79 | 130.99 | 125.55 | 126.00 | 81,527 | -4.45(-3.41%) |
Jan 12, 2016 | 131.17 | 132.81 | 127.59 | 130.45 | 116,629 | -0.04(-0.03%) |
Jan 11, 2016 | 131.50 | 134.39 | 128.10 | 130.49 | 178,663 | -0.02(-0.02%) |
Jan 08, 2016 | 132.83 | 134.01 | 130.10 | 130.51 | 99,123 | -1.48(-1.12%) |
Jan 07, 2016 | 132.38 | 132.84 | 131.28 | 131.99 | 190,605 | -2.82(-2.09%) |
Jan 06, 2016 | 134.68 | 136.72 | 134.12 | 134.81 | 106,572 | -1.37(-1.01%) |
Jan 05, 2016 | 136.19 | 136.95 | 135.13 | 136.18 | 139,688 | -0.01(-0.01%) |