Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 128.97 | 129.49 | 126.72 | 127.78 | 437,388 | -1.43(-1.11%) |
Apr 28, 2016 | 131.41 | 132.28 | 128.73 | 129.21 | 426,659 | -3.53(-2.66%) |
Apr 27, 2016 | 133.50 | 134.43 | 131.46 | 132.74 | 487,583 | -0.62(-0.47%) |
Apr 26, 2016 | 132.09 | 134.49 | 131.97 | 133.36 | 563,744 | +1.28(+0.97%) |
Apr 25, 2016 | 132.28 | 132.78 | 130.25 | 132.08 | 605,904 | +0.70(+0.53%) |
Apr 22, 2016 | 128.86 | 131.58 | 128.48 | 131.38 | 619,321 | +3.38(+2.64%) |
Apr 21, 2016 | 130.51 | 132.23 | 127.47 | 128.00 | 737,293 | -2.93(-2.24%) |
Apr 20, 2016 | 136.18 | 136.81 | 128.97 | 130.93 | 1,312,757 | -5.25(-3.85%) |
Apr 19, 2016 | 133.70 | 136.19 | 132.12 | 136.18 | 681,025 | +3.01(+2.26%) |
Apr 18, 2016 | 131.00 | 134.01 | 130.32 | 133.16 | 502,274 | +0.83(+0.63%) |
Apr 15, 2016 | 131.95 | 132.90 | 131.24 | 132.33 | 372,172 | +0.25(+0.19%) |
Apr 14, 2016 | 130.03 | 134.02 | 129.98 | 132.08 | 467,918 | +1.71(+1.31%) |
Apr 13, 2016 | 127.21 | 130.79 | 126.89 | 130.38 | 572,289 | +4.16(+3.30%) |
Apr 12, 2016 | 124.14 | 126.23 | 123.77 | 126.21 | 543,845 | +2.43(+1.96%) |
Apr 11, 2016 | 125.19 | 126.37 | 122.99 | 123.78 | 473,085 | -0.50(-0.40%) |
Apr 08, 2016 | 124.14 | 125.29 | 123.23 | 124.28 | 591,275 | +1.37(+1.12%) |
Apr 07, 2016 | 124.64 | 126.32 | 122.19 | 122.91 | 635,145 | -2.55(-2.03%) |
Apr 06, 2016 | 124.81 | 125.46 | 123.72 | 125.46 | 468,577 | +0.94(+0.75%) |
Apr 05, 2016 | 125.45 | 126.00 | 124.39 | 124.53 | 515,453 | -2.21(-1.74%) |
Apr 04, 2016 | 125.41 | 126.89 | 124.45 | 126.73 | 577,582 | +1.04(+0.83%) |
Apr 01, 2016 | 125.02 | 126.48 | 124.35 | 125.69 | 799,411 | -0.50(-0.40%) |
Mar 31, 2016 | 127.30 | 129.94 | 125.53 | 126.19 | 659,126 | -1.98(-1.55%) |
Mar 30, 2016 | 128.59 | 130.94 | 127.89 | 128.18 | 341,802 | +0.74(+0.58%) |
Mar 29, 2016 | 127.45 | 127.77 | 125.30 | 127.44 | 695,486 | -0.43(-0.33%) |
Mar 28, 2016 | 128.15 | 128.69 | 125.57 | 127.86 | 367,348 | -0.29(-0.22%) |
Mar 24, 2016 | 127.90 | 128.15 | 128.15 | 128.15 | 447,643 | +0.33(+0.26%) |
Mar 23, 2016 | 129.89 | 129.89 | 125.77 | 127.82 | 686,269 | -2.62(-2.01%) |
Mar 22, 2016 | 130.50 | 131.22 | 129.26 | 130.44 | 318,218 | -0.57(-0.44%) |
Mar 21, 2016 | 130.24 | 132.39 | 128.93 | 131.01 | 345,360 | +0.96(+0.73%) |
Mar 18, 2016 | 130.35 | 133.03 | 129.53 | 130.06 | 1,497,871 | -0.15(-0.11%) |
Mar 17, 2016 | 129.62 | 130.79 | 127.78 | 130.21 | 806,575 | +0.14(+0.11%) |
Mar 16, 2016 | 132.01 | 133.11 | 129.23 | 130.07 | 556,025 | -1.66(-1.26%) |
Mar 15, 2016 | 130.35 | 132.75 | 130.32 | 131.73 | 428,245 | +0.19(+0.15%) |
Mar 14, 2016 | 131.80 | 132.73 | 130.29 | 131.53 | 608,034 | -0.23(-0.18%) |
Mar 11, 2016 | 129.89 | 132.50 | 128.80 | 131.76 | 585,338 | +3.05(+2.37%) |
Mar 10, 2016 | 128.30 | 129.41 | 125.95 | 128.72 | 551,447 | +1.24(+0.97%) |
Mar 09, 2016 | 131.39 | 131.39 | 127.08 | 127.47 | 602,590 | -2.93(-2.25%) |
Mar 08, 2016 | 131.09 | 131.78 | 129.83 | 130.40 | 740,412 | -2.00(-1.51%) |
Mar 07, 2016 | 131.04 | 133.58 | 130.28 | 132.41 | 490,460 | +0.46(+0.35%) |
Mar 04, 2016 | 132.30 | 132.97 | 129.94 | 131.94 | 609,081 | -0.12(-0.09%) |
Mar 03, 2016 | 126.46 | 132.29 | 125.55 | 132.06 | 1,022,557 | +5.57(+4.41%) |
Mar 02, 2016 | 125.23 | 126.72 | 123.90 | 126.49 | 450,315 | +1.56(+1.25%) |
Mar 01, 2016 | 120.94 | 125.39 | 120.24 | 124.93 | 536,041 | +4.83(+4.02%) |
Feb 29, 2016 | 122.35 | 123.18 | 119.92 | 120.10 | 543,732 | -2.23(-1.82%) |
Feb 26, 2016 | 121.99 | 123.85 | 120.94 | 122.33 | 411,212 | +1.25(+1.03%) |
Feb 25, 2016 | 119.65 | 121.75 | 119.27 | 121.08 | 391,176 | +2.12(+1.78%) |
Feb 24, 2016 | 118.33 | 119.28 | 115.04 | 118.95 | 470,963 | -0.78(-0.65%) |
Feb 23, 2016 | 122.11 | 122.81 | 118.40 | 119.73 | 428,382 | -3.12(-2.54%) |
Feb 22, 2016 | 122.98 | 124.42 | 122.48 | 122.86 | 238,872 | +1.09(+0.90%) |
Feb 19, 2016 | 119.71 | 122.34 | 118.81 | 121.76 | 397,428 | +1.60(+1.33%) |
Feb 18, 2016 | 122.26 | 122.75 | 119.98 | 120.16 | 485,844 | -1.82(-1.49%) |
Feb 17, 2016 | 122.79 | 123.40 | 121.46 | 121.97 | 393,137 | +0.42(+0.34%) |
Feb 16, 2016 | 119.14 | 122.40 | 118.97 | 121.56 | 699,385 | +4.36(+3.72%) |
Feb 12, 2016 | 113.56 | 117.20 | 117.20 | 117.20 | 846,316 | +6.05(+5.45%) |
Feb 11, 2016 | 117.22 | 119.13 | 110.88 | 111.15 | 1,220,178 | -8.39(-7.02%) |
Feb 10, 2016 | 119.56 | 121.80 | 119.33 | 119.54 | 625,409 | +1.04(+0.88%) |
Feb 09, 2016 | 118.61 | 119.67 | 117.19 | 118.50 | 1,187,663 | -1.71(-1.42%) |
Feb 08, 2016 | 124.36 | 124.49 | 119.30 | 120.20 | 1,042,904 | -6.42(-5.07%) |
Feb 05, 2016 | 129.29 | 130.73 | 126.30 | 126.62 | 634,871 | -2.77(-2.14%) |
Feb 04, 2016 | 128.54 | 130.92 | 127.66 | 129.39 | 602,667 | +0.00(+0.00%) |
Feb 03, 2016 | 128.72 | 129.60 | 125.57 | 129.39 | 804,296 | +1.60(+1.26%) |
Feb 02, 2016 | 129.58 | 129.78 | 127.36 | 127.79 | 962,512 | -3.24(-2.47%) |