Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.94 | 99.94 | 91.05 | 95.56 | 8,670,339 | -26.18(-21.50%) |
Apr 28, 2016 | 121.58 | 124.32 | 121.47 | 121.74 | 1,251,050 | -1.25(-1.02%) |
Apr 27, 2016 | 122.41 | 123.70 | 122.09 | 122.99 | 1,443,059 | +0.39(+0.32%) |
Apr 26, 2016 | 123.30 | 123.69 | 121.72 | 122.60 | 1,158,077 | -0.20(-0.16%) |
Apr 25, 2016 | 123.85 | 124.57 | 122.65 | 122.80 | 767,155 | -1.18(-0.95%) |
Apr 22, 2016 | 123.78 | 125.04 | 122.99 | 123.98 | 947,805 | +0.27(+0.22%) |
Apr 21, 2016 | 125.27 | 125.98 | 123.61 | 123.71 | 427,287 | -1.73(-1.38%) |
Apr 20, 2016 | 125.50 | 126.17 | 125.08 | 125.44 | 659,990 | +0.07(+0.06%) |
Apr 19, 2016 | 125.91 | 126.50 | 125.11 | 125.37 | 660,563 | -0.48(-0.38%) |
Apr 18, 2016 | 125.62 | 125.96 | 124.99 | 125.85 | 1,701,020 | +0.43(+0.34%) |
Apr 15, 2016 | 125.61 | 125.84 | 125.10 | 125.42 | 717,881 | +0.05(+0.04%) |
Apr 14, 2016 | 126.18 | 126.97 | 125.18 | 125.37 | 583,772 | -0.97(-0.77%) |
Apr 13, 2016 | 126.06 | 126.56 | 125.48 | 126.34 | 700,714 | +0.81(+0.65%) |
Apr 12, 2016 | 126.11 | 126.69 | 125.26 | 125.53 | 1,050,866 | -0.57(-0.45%) |
Apr 11, 2016 | 128.58 | 128.75 | 126.09 | 126.10 | 737,815 | -2.10(-1.64%) |
Apr 08, 2016 | 127.69 | 128.94 | 127.47 | 128.20 | 742,032 | +0.96(+0.75%) |
Apr 07, 2016 | 126.36 | 127.29 | 125.75 | 127.24 | 747,258 | -0.01(-0.01%) |
Apr 06, 2016 | 126.40 | 127.29 | 125.95 | 127.25 | 743,932 | +0.45(+0.35%) |
Apr 05, 2016 | 126.84 | 126.94 | 125.98 | 126.80 | 1,100,737 | -0.68(-0.53%) |
Apr 04, 2016 | 127.33 | 128.21 | 126.82 | 127.48 | 818,511 | -0.15(-0.12%) |
Apr 01, 2016 | 125.90 | 127.74 | 125.59 | 127.63 | 882,290 | +1.44(+1.14%) |
Mar 31, 2016 | 125.54 | 126.30 | 125.16 | 126.19 | 1,052,702 | +0.51(+0.41%) |
Mar 30, 2016 | 126.00 | 126.53 | 124.73 | 125.68 | 987,984 | +0.35(+0.28%) |
Mar 29, 2016 | 123.83 | 125.47 | 123.69 | 125.33 | 431,793 | +0.99(+0.80%) |
Mar 28, 2016 | 124.11 | 124.46 | 123.70 | 124.34 | 612,503 | +0.23(+0.19%) |
Mar 24, 2016 | 123.57 | 124.11 | 124.11 | 124.11 | 761,800 | +0.30(+0.24%) |
Mar 23, 2016 | 123.70 | 123.99 | 123.05 | 123.81 | 960,600 | +0.19(+0.15%) |
Mar 22, 2016 | 123.34 | 123.84 | 122.85 | 123.62 | 717,767 | +0.62(+0.50%) |
Mar 21, 2016 | 121.89 | 123.41 | 121.63 | 123.00 | 733,376 | +0.90(+0.74%) |
Mar 18, 2016 | 121.14 | 122.66 | 119.99 | 122.10 | 1,817,917 | +1.41(+1.17%) |
Mar 17, 2016 | 118.76 | 121.24 | 118.34 | 120.69 | 1,233,148 | +1.81(+1.52%) |
Mar 16, 2016 | 117.44 | 119.29 | 117.38 | 118.88 | 757,800 | +0.42(+0.35%) |
Mar 15, 2016 | 114.92 | 119.23 | 114.81 | 118.46 | 1,200,115 | +2.51(+2.16%) |
Mar 14, 2016 | 115.96 | 116.46 | 115.24 | 115.95 | 653,221 | -0.06(-0.05%) |
Mar 11, 2016 | 114.74 | 116.01 | 112.89 | 116.01 | 1,464,799 | +2.49(+2.19%) |
Mar 10, 2016 | 112.54 | 114.47 | 112.40 | 113.52 | 1,431,569 | -0.57(-0.50%) |
Mar 09, 2016 | 113.96 | 114.68 | 113.82 | 114.09 | 759,035 | +0.37(+0.33%) |
Mar 08, 2016 | 114.04 | 114.93 | 113.21 | 113.72 | 571,422 | -0.99(-0.86%) |
Mar 07, 2016 | 114.18 | 114.99 | 113.42 | 114.71 | 852,575 | -0.16(-0.14%) |
Mar 04, 2016 | 116.05 | 116.05 | 114.40 | 114.87 | 568,400 | -0.68(-0.59%) |
Mar 03, 2016 | 114.61 | 115.65 | 114.30 | 115.55 | 716,618 | +0.90(+0.78%) |
Mar 02, 2016 | 117.12 | 117.12 | 113.43 | 114.65 | 1,566,244 | -3.30(-2.80%) |
Mar 01, 2016 | 114.59 | 117.99 | 114.34 | 117.95 | 961,026 | +4.02(+3.53%) |
Feb 29, 2016 | 115.36 | 116.62 | 113.93 | 113.93 | 581,200 | -1.61(-1.39%) |
Feb 26, 2016 | 114.77 | 116.42 | 113.79 | 115.54 | 1,038,561 | +1.02(+0.89%) |
Feb 25, 2016 | 113.61 | 115.19 | 112.19 | 114.52 | 740,340 | +1.38(+1.22%) |
Feb 24, 2016 | 111.22 | 113.34 | 110.01 | 113.14 | 923,233 | +0.84(+0.75%) |
Feb 23, 2016 | 110.81 | 113.79 | 110.74 | 112.30 | 876,781 | +1.06(+0.95%) |
Feb 22, 2016 | 110.65 | 111.66 | 110.24 | 111.24 | 742,203 | +1.58(+1.44%) |
Feb 19, 2016 | 111.30 | 111.65 | 109.30 | 109.66 | 898,932 | -1.88(-1.69%) |
Feb 18, 2016 | 110.83 | 113.00 | 110.50 | 111.54 | 845,025 | +0.13(+0.12%) |
Feb 17, 2016 | 109.92 | 111.53 | 109.26 | 111.41 | 871,619 | +1.94(+1.77%) |
Feb 16, 2016 | 109.44 | 109.89 | 108.17 | 109.47 | 755,968 | +2.55(+2.38%) |
Feb 12, 2016 | 107.84 | 106.92 | 106.92 | 106.92 | 1,138,500 | +0.87(+0.82%) |
Feb 11, 2016 | 106.16 | 107.97 | 105.38 | 106.05 | 881,112 | -1.86(-1.72%) |
Feb 10, 2016 | 106.80 | 108.39 | 106.58 | 107.91 | 945,923 | +1.88(+1.77%) |
Feb 09, 2016 | 105.11 | 107.36 | 104.91 | 106.03 | 903,292 | +0.04(+0.04%) |
Feb 08, 2016 | 109.64 | 110.09 | 105.16 | 105.99 | 1,288,756 | -5.13(-4.62%) |
Feb 05, 2016 | 111.69 | 114.69 | 108.75 | 111.12 | 2,597,870 | -4.82(-4.16%) |
Feb 04, 2016 | 117.42 | 118.48 | 115.79 | 115.94 | 1,862,062 | -1.26(-1.08%) |
Feb 03, 2016 | 118.14 | 118.56 | 115.01 | 117.20 | 1,366,943 | -1.12(-0.95%) |
Feb 02, 2016 | 119.51 | 120.57 | 117.81 | 118.32 | 709,727 | -2.33(-1.93%) |