Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 122.02 | 123.67 | 121.82 | 122.33 | 62,872 | +0.25(+0.20%) |
Apr 28, 2016 | 120.70 | 122.94 | 120.14 | 122.09 | 120,938 | +1.41(+1.17%) |
Apr 27, 2016 | 117.73 | 120.72 | 117.65 | 120.68 | 95,421 | +2.62(+2.22%) |
Apr 26, 2016 | 116.86 | 118.06 | 116.00 | 118.06 | 173,665 | +2.35(+2.03%) |
Apr 25, 2016 | 113.95 | 115.96 | 113.89 | 115.70 | 50,723 | +1.04(+0.91%) |
Apr 22, 2016 | 114.42 | 114.82 | 113.27 | 114.66 | 48,325 | +0.53(+0.47%) |
Apr 21, 2016 | 117.73 | 117.73 | 113.87 | 114.13 | 71,777 | -3.96(-3.35%) |
Apr 20, 2016 | 119.06 | 119.26 | 118.00 | 118.09 | 71,945 | -0.64(-0.54%) |
Apr 19, 2016 | 118.14 | 119.42 | 117.71 | 118.73 | 53,820 | +2.17(+1.86%) |
Apr 18, 2016 | 119.20 | 120.18 | 116.20 | 116.56 | 129,481 | -2.67(-2.24%) |
Apr 15, 2016 | 118.49 | 120.09 | 117.71 | 119.23 | 99,089 | +1.32(+1.12%) |
Apr 14, 2016 | 118.64 | 119.97 | 117.91 | 117.91 | 85,852 | +0.02(+0.02%) |
Apr 13, 2016 | 117.31 | 118.56 | 116.74 | 117.89 | 63,163 | +0.79(+0.67%) |
Apr 12, 2016 | 116.24 | 118.51 | 115.93 | 117.10 | 68,540 | +1.21(+1.04%) |
Apr 11, 2016 | 117.21 | 117.96 | 115.85 | 115.89 | 57,773 | -0.92(-0.79%) |
Apr 08, 2016 | 117.06 | 117.84 | 116.68 | 116.82 | 57,057 | +0.63(+0.54%) |
Apr 07, 2016 | 114.75 | 116.36 | 113.76 | 116.19 | 164,069 | +1.44(+1.25%) |
Apr 06, 2016 | 113.55 | 115.60 | 112.83 | 114.75 | 144,648 | +1.08(+0.95%) |
Apr 05, 2016 | 114.53 | 115.43 | 113.66 | 113.67 | 68,946 | -2.13(-1.84%) |
Apr 04, 2016 | 117.15 | 118.80 | 115.09 | 115.80 | 117,517 | -1.42(-1.21%) |
Apr 01, 2016 | 118.31 | 119.29 | 117.22 | 117.22 | 77,442 | -2.20(-1.84%) |
Mar 31, 2016 | 117.33 | 121.09 | 117.33 | 119.42 | 149,413 | +2.16(+1.84%) |
Mar 30, 2016 | 120.24 | 120.84 | 117.25 | 117.25 | 87,999 | -2.29(-1.92%) |
Mar 29, 2016 | 118.42 | 120.05 | 117.71 | 119.54 | 96,526 | +1.21(+1.02%) |
Mar 28, 2016 | 117.83 | 119.62 | 117.11 | 118.33 | 51,695 | +0.79(+0.68%) |
Mar 24, 2016 | 116.18 | 117.54 | 117.54 | 117.54 | 58,978 | +0.66(+0.56%) |
Mar 23, 2016 | 118.15 | 119.37 | 115.94 | 116.88 | 80,810 | -2.97(-2.47%) |
Mar 22, 2016 | 117.91 | 120.54 | 117.12 | 119.85 | 61,274 | +1.91(+1.62%) |
Mar 21, 2016 | 118.37 | 118.59 | 117.25 | 117.94 | 40,730 | -0.52(-0.44%) |
Mar 18, 2016 | 116.89 | 119.69 | 116.84 | 118.46 | 136,518 | +2.09(+1.80%) |
Mar 17, 2016 | 114.41 | 117.22 | 114.32 | 116.37 | 67,769 | +3.20(+2.83%) |
Mar 16, 2016 | 111.24 | 114.14 | 111.12 | 113.17 | 55,316 | +2.02(+1.82%) |
Mar 15, 2016 | 112.17 | 113.00 | 110.25 | 111.15 | 89,798 | -1.71(-1.51%) |
Mar 14, 2016 | 112.02 | 113.51 | 111.07 | 112.86 | 76,919 | -0.57(-0.51%) |
Mar 11, 2016 | 111.31 | 113.48 | 110.57 | 113.43 | 96,086 | +3.09(+2.80%) |
Mar 10, 2016 | 111.28 | 111.60 | 108.51 | 110.34 | 99,080 | -1.41(-1.26%) |
Mar 09, 2016 | 111.95 | 113.52 | 111.31 | 111.74 | 63,181 | +0.34(+0.31%) |
Mar 08, 2016 | 111.42 | 113.02 | 109.19 | 111.40 | 94,859 | -0.33(-0.29%) |
Mar 07, 2016 | 111.60 | 111.99 | 110.80 | 111.73 | 34,238 | -0.16(-0.14%) |
Mar 04, 2016 | 112.70 | 114.54 | 111.85 | 111.89 | 86,966 | -1.24(-1.10%) |
Mar 03, 2016 | 115.22 | 115.22 | 112.94 | 113.13 | 40,863 | -2.10(-1.82%) |
Mar 02, 2016 | 113.14 | 115.50 | 112.94 | 115.23 | 75,036 | +1.73(+1.53%) |
Mar 01, 2016 | 111.78 | 113.66 | 111.78 | 113.49 | 66,943 | +2.21(+1.99%) |
Feb 29, 2016 | 111.71 | 112.41 | 110.71 | 111.28 | 60,078 | +0.11(+0.10%) |
Feb 26, 2016 | 111.11 | 111.91 | 109.93 | 111.17 | 69,737 | -0.22(-0.20%) |
Feb 25, 2016 | 110.53 | 111.54 | 109.82 | 111.39 | 46,664 | +1.47(+1.34%) |
Feb 24, 2016 | 109.62 | 110.45 | 108.56 | 109.92 | 52,528 | -1.34(-1.20%) |
Feb 23, 2016 | 109.91 | 111.28 | 109.91 | 111.26 | 50,653 | +0.37(+0.33%) |
Feb 22, 2016 | 110.23 | 112.01 | 110.15 | 110.89 | 109,456 | +1.82(+1.67%) |
Feb 19, 2016 | 110.68 | 110.68 | 108.32 | 109.07 | 37,125 | -1.07(-0.98%) |
Feb 18, 2016 | 112.06 | 112.31 | 109.64 | 110.14 | 50,616 | -0.77(-0.70%) |
Feb 17, 2016 | 107.70 | 111.82 | 107.53 | 110.92 | 137,234 | +3.86(+3.60%) |
Feb 16, 2016 | 106.56 | 107.78 | 104.95 | 107.06 | 114,271 | +1.69(+1.60%) |
Feb 12, 2016 | 103.81 | 105.37 | 105.37 | 105.37 | 128,267 | +2.01(+1.95%) |
Feb 11, 2016 | 103.35 | 104.12 | 101.89 | 103.36 | 175,455 | -1.39(-1.33%) |
Feb 10, 2016 | 104.21 | 105.56 | 103.64 | 104.75 | 89,771 | +1.41(+1.36%) |
Feb 09, 2016 | 102.58 | 103.98 | 101.80 | 103.35 | 105,348 | -0.28(-0.27%) |
Feb 08, 2016 | 104.39 | 104.39 | 102.70 | 103.62 | 80,440 | -2.07(-1.96%) |
Feb 05, 2016 | 106.45 | 106.45 | 105.05 | 105.69 | 49,233 | -1.27(-1.18%) |
Feb 04, 2016 | 105.71 | 107.61 | 105.61 | 106.96 | 63,193 | +1.62(+1.54%) |
Feb 03, 2016 | 105.13 | 105.64 | 103.16 | 105.33 | 68,684 | +0.38(+0.36%) |
Feb 02, 2016 | 107.17 | 107.17 | 103.81 | 104.95 | 120,960 | -3.20(-2.96%) |