Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 128.20 | 130.96 | 125.67 | 128.81 | 2,813,747 | +0.86(+0.67%) |
Apr 28, 2016 | 129.65 | 132.67 | 126.99 | 127.95 | 3,135,795 | -2.89(-2.21%) |
Apr 27, 2016 | 130.74 | 133.29 | 126.83 | 130.84 | 5,006,476 | +2.60(+2.03%) |
Apr 26, 2016 | 123.53 | 129.31 | 123.07 | 128.23 | 6,277,978 | +9.20(+7.73%) |
Apr 25, 2016 | 118.26 | 119.66 | 117.53 | 119.04 | 2,708,750 | +0.27(+0.23%) |
Apr 22, 2016 | 117.67 | 120.54 | 117.32 | 118.76 | 2,898,671 | +1.95(+1.67%) |
Apr 21, 2016 | 120.31 | 120.96 | 116.43 | 116.81 | 3,029,113 | -3.18(-2.65%) |
Apr 20, 2016 | 117.67 | 121.17 | 116.10 | 119.99 | 2,874,111 | +1.98(+1.68%) |
Apr 19, 2016 | 115.43 | 118.76 | 114.42 | 118.00 | 3,597,320 | +3.75(+3.28%) |
Apr 18, 2016 | 108.95 | 115.34 | 107.79 | 114.25 | 2,910,300 | +2.48(+2.22%) |
Apr 15, 2016 | 114.99 | 115.77 | 111.47 | 111.77 | 3,671,347 | -4.29(-3.70%) |
Apr 14, 2016 | 114.00 | 116.17 | 112.44 | 116.06 | 2,695,382 | +2.33(+2.05%) |
Apr 13, 2016 | 114.27 | 114.58 | 111.47 | 113.72 | 3,057,469 | -0.59(-0.52%) |
Apr 12, 2016 | 111.08 | 116.58 | 110.73 | 114.31 | 3,736,533 | +3.77(+3.41%) |
Apr 11, 2016 | 113.00 | 113.77 | 110.44 | 110.54 | 2,232,602 | -1.72(-1.53%) |
Apr 08, 2016 | 112.54 | 114.63 | 111.22 | 112.27 | 2,143,022 | +2.32(+2.11%) |
Apr 07, 2016 | 110.23 | 111.21 | 108.57 | 109.95 | 1,777,986 | -0.89(-0.80%) |
Apr 06, 2016 | 110.47 | 112.64 | 109.54 | 110.84 | 2,643,302 | +1.47(+1.34%) |
Apr 05, 2016 | 106.57 | 110.16 | 106.57 | 109.37 | 2,625,637 | +2.02(+1.88%) |
Apr 04, 2016 | 109.21 | 111.35 | 106.95 | 107.36 | 2,460,301 | -1.02(-0.94%) |
Apr 01, 2016 | 106.39 | 109.14 | 106.22 | 108.38 | 1,877,675 | -0.76(-0.70%) |
Mar 31, 2016 | 108.19 | 109.55 | 107.10 | 109.14 | 2,605,546 | +0.25(+0.23%) |
Mar 30, 2016 | 109.44 | 110.59 | 108.01 | 108.89 | 2,656,323 | +0.44(+0.41%) |
Mar 29, 2016 | 105.77 | 108.57 | 104.65 | 108.44 | 2,208,970 | +1.88(+1.76%) |
Mar 28, 2016 | 108.25 | 108.53 | 103.99 | 106.57 | 2,115,935 | -1.34(-1.24%) |
Mar 24, 2016 | 103.50 | 107.91 | 107.91 | 107.91 | 2,253,208 | +1.88(+1.77%) |
Mar 23, 2016 | 108.33 | 108.46 | 105.29 | 106.03 | 2,415,637 | -2.66(-2.45%) |
Mar 22, 2016 | 109.57 | 111.21 | 108.60 | 108.69 | 1,812,337 | -1.46(-1.32%) |
Mar 21, 2016 | 110.16 | 113.09 | 107.89 | 110.15 | 3,026,899 | -0.78(-0.70%) |
Mar 18, 2016 | 111.26 | 112.57 | 108.32 | 110.92 | 5,052,562 | +0.64(+0.58%) |
Mar 17, 2016 | 108.00 | 111.87 | 106.84 | 110.28 | 4,868,464 | +3.70(+3.47%) |
Mar 16, 2016 | 105.98 | 107.95 | 103.07 | 106.58 | 3,385,037 | +1.47(+1.39%) |
Mar 15, 2016 | 103.81 | 105.36 | 102.63 | 105.12 | 2,567,408 | +0.16(+0.15%) |
Mar 14, 2016 | 105.05 | 106.63 | 103.91 | 104.96 | 2,970,753 | -1.28(-1.20%) |
Mar 11, 2016 | 101.94 | 106.97 | 101.89 | 106.24 | 4,488,965 | +5.85(+5.83%) |
Mar 10, 2016 | 98.67 | 101.53 | 97.29 | 100.39 | 3,233,218 | +0.63(+0.63%) |
Mar 09, 2016 | 99.05 | 100.39 | 96.36 | 99.76 | 2,555,989 | +2.35(+2.41%) |
Mar 08, 2016 | 100.35 | 101.51 | 96.48 | 97.41 | 3,927,346 | -3.87(-3.82%) |
Mar 07, 2016 | 99.36 | 102.11 | 94.64 | 101.28 | 6,621,805 | +1.43(+1.43%) |
Mar 04, 2016 | 100.78 | 103.34 | 97.90 | 99.85 | 5,082,172 | +0.41(+0.41%) |
Mar 03, 2016 | 101.55 | 103.29 | 98.37 | 99.44 | 4,812,914 | -2.31(-2.27%) |
Mar 02, 2016 | 98.74 | 101.82 | 96.93 | 101.75 | 4,046,919 | +2.44(+2.46%) |
Mar 01, 2016 | 94.25 | 99.36 | 93.09 | 99.31 | 4,477,647 | +5.87(+6.28%) |
Feb 29, 2016 | 96.03 | 96.14 | 93.28 | 93.44 | 2,394,163 | -2.20(-2.30%) |
Feb 26, 2016 | 95.77 | 98.22 | 94.65 | 95.64 | 2,659,004 | +2.23(+2.39%) |
Feb 25, 2016 | 92.63 | 94.53 | 89.29 | 93.41 | 2,535,856 | +0.90(+0.97%) |
Feb 24, 2016 | 91.22 | 93.47 | 90.35 | 92.51 | 3,073,474 | -0.19(-0.20%) |
Feb 23, 2016 | 95.75 | 96.81 | 92.64 | 92.70 | 2,699,070 | -4.22(-4.35%) |
Feb 22, 2016 | 97.68 | 98.10 | 96.03 | 96.91 | 2,877,100 | +1.57(+1.64%) |
Feb 19, 2016 | 92.32 | 95.40 | 91.10 | 95.35 | 3,583,627 | +1.26(+1.34%) |
Feb 18, 2016 | 96.80 | 98.10 | 93.69 | 94.08 | 3,757,865 | -2.47(-2.56%) |
Feb 17, 2016 | 91.25 | 96.97 | 90.04 | 96.56 | 4,989,597 | +7.05(+7.88%) |
Feb 16, 2016 | 90.35 | 91.32 | 89.18 | 89.50 | 3,787,213 | +0.07(+0.08%) |
Feb 12, 2016 | 88.07 | 89.43 | 89.43 | 89.43 | 4,783,488 | +3.57(+4.16%) |
Feb 11, 2016 | 83.21 | 88.73 | 81.57 | 85.86 | 9,345,210 | +1.52(+1.80%) |
Feb 10, 2016 | 84.95 | 88.07 | 83.94 | 84.34 | 4,410,151 | -1.94(-2.25%) |
Feb 09, 2016 | 87.61 | 89.63 | 84.23 | 86.28 | 5,559,377 | -3.02(-3.39%) |
Feb 08, 2016 | 90.85 | 91.05 | 86.86 | 89.30 | 5,484,722 | -2.80(-3.04%) |
Feb 05, 2016 | 95.52 | 95.57 | 91.48 | 92.10 | 4,525,352 | -4.41(-4.57%) |
Feb 04, 2016 | 100.26 | 103.72 | 95.99 | 96.51 | 4,794,825 | -2.19(-2.22%) |
Feb 03, 2016 | 95.87 | 98.76 | 92.60 | 98.70 | 3,309,227 | +4.50(+4.77%) |
Feb 02, 2016 | 91.68 | 96.11 | 91.36 | 94.21 | 2,949,584 | -0.60(-0.63%) |