Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 130.61 | 130.80 | 129.32 | 130.61 | 195,139 | -0.21(-0.16%) |
Apr 28, 2016 | 132.01 | 133.41 | 130.47 | 130.82 | 226,761 | -1.83(-1.38%) |
Apr 27, 2016 | 131.82 | 133.15 | 131.62 | 132.65 | 300,473 | +0.41(+0.31%) |
Apr 26, 2016 | 132.50 | 133.85 | 131.39 | 132.24 | 334,593 | +0.37(+0.28%) |
Apr 25, 2016 | 133.45 | 133.45 | 130.86 | 131.87 | 372,043 | -2.45(-1.83%) |
Apr 22, 2016 | 133.51 | 134.41 | 132.62 | 134.32 | 227,663 | +0.58(+0.43%) |
Apr 21, 2016 | 136.40 | 136.85 | 133.46 | 133.74 | 372,254 | -2.90(-2.12%) |
Apr 20, 2016 | 134.20 | 137.31 | 134.11 | 136.64 | 510,132 | +2.48(+1.85%) |
Apr 19, 2016 | 134.40 | 135.17 | 133.22 | 134.16 | 289,448 | +0.33(+0.25%) |
Apr 18, 2016 | 132.02 | 134.29 | 131.36 | 133.84 | 333,583 | +0.49(+0.37%) |
Apr 15, 2016 | 132.35 | 133.67 | 132.18 | 133.34 | 382,726 | +0.64(+0.48%) |
Apr 14, 2016 | 132.29 | 133.57 | 131.65 | 132.70 | 298,396 | +0.52(+0.39%) |
Apr 13, 2016 | 129.61 | 132.31 | 129.61 | 132.18 | 343,050 | +2.89(+2.23%) |
Apr 12, 2016 | 126.97 | 129.62 | 126.05 | 129.29 | 439,436 | +2.29(+1.80%) |
Apr 11, 2016 | 129.49 | 130.14 | 126.95 | 127.01 | 297,809 | -1.62(-1.26%) |
Apr 08, 2016 | 129.35 | 130.17 | 127.81 | 128.63 | 244,500 | +0.35(+0.28%) |
Apr 07, 2016 | 130.44 | 131.24 | 127.45 | 128.27 | 325,010 | -3.28(-2.50%) |
Apr 06, 2016 | 130.50 | 131.75 | 130.20 | 131.56 | 310,551 | +1.17(+0.90%) |
Apr 05, 2016 | 131.23 | 131.77 | 130.21 | 130.39 | 255,446 | -1.76(-1.33%) |
Apr 04, 2016 | 132.54 | 132.54 | 130.40 | 132.15 | 337,306 | -0.19(-0.14%) |
Apr 01, 2016 | 130.44 | 132.44 | 130.44 | 132.34 | 317,969 | +1.05(+0.80%) |
Mar 31, 2016 | 131.58 | 132.36 | 130.70 | 131.29 | 291,768 | -0.43(-0.33%) |
Mar 30, 2016 | 132.08 | 132.28 | 130.53 | 131.72 | 309,024 | +0.03(+0.02%) |
Mar 29, 2016 | 129.96 | 131.76 | 129.44 | 131.69 | 350,758 | +1.04(+0.80%) |
Mar 28, 2016 | 130.01 | 131.11 | 129.08 | 130.66 | 401,344 | +1.42(+1.10%) |
Mar 24, 2016 | 128.01 | 129.24 | 129.24 | 129.24 | 304,819 | +0.54(+0.42%) |
Mar 23, 2016 | 131.04 | 131.04 | 128.57 | 128.70 | 482,405 | -2.53(-1.93%) |
Mar 22, 2016 | 129.06 | 131.66 | 129.06 | 131.23 | 202,887 | +1.52(+1.17%) |
Mar 21, 2016 | 129.62 | 129.95 | 128.73 | 129.71 | 270,236 | -0.34(-0.26%) |
Mar 18, 2016 | 130.25 | 131.85 | 128.91 | 130.05 | 638,385 | -0.51(-0.39%) |
Mar 17, 2016 | 129.96 | 131.35 | 129.70 | 130.56 | 364,708 | +0.59(+0.45%) |
Mar 16, 2016 | 125.39 | 130.60 | 123.97 | 129.97 | 498,764 | +2.89(+2.28%) |
Mar 15, 2016 | 132.00 | 132.56 | 126.68 | 127.08 | 767,430 | -7.07(-5.27%) |
Mar 14, 2016 | 133.09 | 135.08 | 132.84 | 134.15 | 469,160 | +0.24(+0.18%) |
Mar 11, 2016 | 132.52 | 133.99 | 131.87 | 133.91 | 367,238 | +2.69(+2.05%) |
Mar 10, 2016 | 133.70 | 136.43 | 129.49 | 131.21 | 741,962 | -6.06(-4.41%) |
Mar 09, 2016 | 137.27 | 138.11 | 136.40 | 137.27 | 439,043 | +0.40(+0.29%) |
Mar 08, 2016 | 135.67 | 137.58 | 134.37 | 136.87 | 339,966 | +0.42(+0.30%) |
Mar 07, 2016 | 134.13 | 136.56 | 133.13 | 136.45 | 437,404 | +1.95(+1.45%) |
Mar 04, 2016 | 134.03 | 134.68 | 133.01 | 134.50 | 248,544 | +0.62(+0.46%) |
Mar 03, 2016 | 133.53 | 133.93 | 132.18 | 133.89 | 308,620 | +0.22(+0.16%) |
Mar 02, 2016 | 133.58 | 134.21 | 131.55 | 133.67 | 326,446 | -0.44(-0.33%) |
Mar 01, 2016 | 131.86 | 134.91 | 131.35 | 134.11 | 412,011 | +3.72(+2.86%) |
Feb 29, 2016 | 130.55 | 132.54 | 130.07 | 130.39 | 321,044 | -0.29(-0.22%) |
Feb 26, 2016 | 131.75 | 131.75 | 129.94 | 130.67 | 310,773 | -0.79(-0.60%) |
Feb 25, 2016 | 129.42 | 131.69 | 129.27 | 131.46 | 252,211 | +2.57(+2.00%) |
Feb 24, 2016 | 127.51 | 129.38 | 126.60 | 128.89 | 243,130 | +0.24(+0.19%) |
Feb 23, 2016 | 129.41 | 129.93 | 128.33 | 128.65 | 241,577 | -0.98(-0.76%) |
Feb 22, 2016 | 129.14 | 130.20 | 128.47 | 129.63 | 324,429 | +1.81(+1.42%) |
Feb 19, 2016 | 126.05 | 127.98 | 126.05 | 127.82 | 182,428 | +1.28(+1.01%) |
Feb 18, 2016 | 127.41 | 128.09 | 125.87 | 126.54 | 296,249 | -0.80(-0.63%) |
Feb 17, 2016 | 125.38 | 127.92 | 125.00 | 127.34 | 470,002 | +2.78(+2.23%) |
Feb 16, 2016 | 122.47 | 125.38 | 122.41 | 124.56 | 390,571 | +3.60(+2.98%) |
Feb 12, 2016 | 119.12 | 120.95 | 120.95 | 120.95 | 396,484 | +3.47(+2.95%) |
Feb 11, 2016 | 117.97 | 118.68 | 117.10 | 117.48 | 342,707 | -2.27(-1.89%) |
Feb 10, 2016 | 119.95 | 122.69 | 119.68 | 119.75 | 354,088 | +1.24(+1.05%) |
Feb 09, 2016 | 119.21 | 120.65 | 118.07 | 118.51 | 456,483 | -2.07(-1.71%) |
Feb 08, 2016 | 121.44 | 121.53 | 119.44 | 120.58 | 380,260 | -2.15(-1.76%) |
Feb 05, 2016 | 125.37 | 125.46 | 122.03 | 122.73 | 270,933 | -2.64(-2.11%) |
Feb 04, 2016 | 124.19 | 125.49 | 123.69 | 125.37 | 273,384 | +0.93(+0.75%) |
Feb 03, 2016 | 125.96 | 126.53 | 122.73 | 124.44 | 309,349 | -0.64(-0.51%) |
Feb 02, 2016 | 127.94 | 127.95 | 124.37 | 125.08 | 356,513 | -3.97(-3.08%) |