Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 121.23 | 122.46 | 119.79 | 122.04 | 149,467 | +0.59(+0.48%) |
Apr 28, 2016 | 121.15 | 122.97 | 119.87 | 121.45 | 218,403 | +0.23(+0.19%) |
Apr 27, 2016 | 122.19 | 124.30 | 120.53 | 121.22 | 124,721 | -1.34(-1.09%) |
Apr 26, 2016 | 126.09 | 126.62 | 121.39 | 122.56 | 222,454 | -3.26(-2.59%) |
Apr 25, 2016 | 131.02 | 131.52 | 125.04 | 125.82 | 506,273 | -4.95(-3.79%) |
Apr 22, 2016 | 130.34 | 133.00 | 129.99 | 130.77 | 78,593 | -0.31(-0.24%) |
Apr 21, 2016 | 129.97 | 132.72 | 129.22 | 131.08 | 119,119 | +0.97(+0.74%) |
Apr 20, 2016 | 128.55 | 130.94 | 126.86 | 130.11 | 122,923 | +1.39(+1.08%) |
Apr 19, 2016 | 129.15 | 130.70 | 127.38 | 128.72 | 162,196 | +0.10(+0.08%) |
Apr 18, 2016 | 126.38 | 129.41 | 124.63 | 128.62 | 73,974 | +1.98(+1.57%) |
Apr 15, 2016 | 122.59 | 126.68 | 122.46 | 126.64 | 83,866 | +3.44(+2.79%) |
Apr 14, 2016 | 125.27 | 125.35 | 122.73 | 123.20 | 131,977 | -1.91(-1.53%) |
Apr 13, 2016 | 124.90 | 125.71 | 123.19 | 125.11 | 177,817 | +0.57(+0.46%) |
Apr 12, 2016 | 123.79 | 125.58 | 123.43 | 124.54 | 138,579 | +0.93(+0.76%) |
Apr 11, 2016 | 126.24 | 127.45 | 123.13 | 123.61 | 201,097 | -2.16(-1.72%) |
Apr 08, 2016 | 129.38 | 129.38 | 125.32 | 125.77 | 101,519 | -2.35(-1.83%) |
Apr 07, 2016 | 128.00 | 130.03 | 127.89 | 128.11 | 217,615 | -0.94(-0.73%) |
Apr 06, 2016 | 128.31 | 129.86 | 128.14 | 129.06 | 93,709 | +1.59(+1.25%) |
Apr 05, 2016 | 126.04 | 128.35 | 125.81 | 127.47 | 121,299 | +1.25(+0.99%) |
Apr 04, 2016 | 126.54 | 127.83 | 126.18 | 126.22 | 78,953 | +0.10(+0.08%) |
Apr 01, 2016 | 124.62 | 126.25 | 122.30 | 126.11 | 145,322 | +1.01(+0.81%) |
Mar 31, 2016 | 123.98 | 125.92 | 122.87 | 125.10 | 274,218 | +1.14(+0.92%) |
Mar 30, 2016 | 124.85 | 126.06 | 123.55 | 123.96 | 104,325 | -0.05(-0.04%) |
Mar 29, 2016 | 121.37 | 125.54 | 121.37 | 124.01 | 204,991 | +2.59(+2.14%) |
Mar 28, 2016 | 123.60 | 124.71 | 120.59 | 121.42 | 251,024 | -2.38(-1.92%) |
Mar 24, 2016 | 121.28 | 123.79 | 123.79 | 123.79 | 125,614 | +1.34(+1.10%) |
Mar 23, 2016 | 122.89 | 123.54 | 122.08 | 122.45 | 75,349 | -0.28(-0.23%) |
Mar 22, 2016 | 122.39 | 125.96 | 120.87 | 122.73 | 93,546 | +0.26(+0.21%) |
Mar 21, 2016 | 122.80 | 124.28 | 121.69 | 122.46 | 128,091 | -0.52(-0.42%) |
Mar 18, 2016 | 120.53 | 123.48 | 120.30 | 122.98 | 139,578 | +1.95(+1.61%) |
Mar 17, 2016 | 118.72 | 121.16 | 118.05 | 121.03 | 195,402 | +2.46(+2.08%) |
Mar 16, 2016 | 117.22 | 121.26 | 117.22 | 118.57 | 84,387 | +2.25(+1.93%) |
Mar 15, 2016 | 119.01 | 119.87 | 115.73 | 116.32 | 101,420 | -3.12(-2.61%) |
Mar 14, 2016 | 121.16 | 122.07 | 119.05 | 119.44 | 104,561 | -2.29(-1.88%) |
Mar 11, 2016 | 120.63 | 121.81 | 117.90 | 121.73 | 166,705 | +3.26(+2.75%) |
Mar 10, 2016 | 120.11 | 121.24 | 115.81 | 118.47 | 212,177 | -0.76(-0.64%) |
Mar 09, 2016 | 119.96 | 121.48 | 118.36 | 119.23 | 123,072 | -0.85(-0.71%) |
Mar 08, 2016 | 121.82 | 122.25 | 119.70 | 120.08 | 135,694 | -1.60(-1.31%) |
Mar 07, 2016 | 120.62 | 121.81 | 119.70 | 121.68 | 70,901 | +1.23(+1.02%) |
Mar 04, 2016 | 123.10 | 124.73 | 118.51 | 120.45 | 171,094 | -3.09(-2.50%) |
Mar 03, 2016 | 127.03 | 127.60 | 122.26 | 123.54 | 89,209 | -4.08(-3.20%) |
Mar 02, 2016 | 126.73 | 129.21 | 126.32 | 127.62 | 103,702 | +0.88(+0.70%) |
Mar 01, 2016 | 127.22 | 127.48 | 125.77 | 126.73 | 158,878 | +0.20(+0.16%) |
Feb 29, 2016 | 124.41 | 126.61 | 123.88 | 126.53 | 93,847 | +1.89(+1.52%) |
Feb 26, 2016 | 125.32 | 126.63 | 124.46 | 124.64 | 112,383 | -0.35(-0.28%) |
Feb 25, 2016 | 123.94 | 126.13 | 123.94 | 124.99 | 183,074 | +0.59(+0.47%) |
Feb 24, 2016 | 123.08 | 125.30 | 122.58 | 124.40 | 66,249 | +0.24(+0.20%) |
Feb 23, 2016 | 123.54 | 125.30 | 123.10 | 124.16 | 81,028 | +1.13(+0.92%) |
Feb 22, 2016 | 123.04 | 126.00 | 121.77 | 123.03 | 98,794 | +1.58(+1.30%) |
Feb 19, 2016 | 119.64 | 122.16 | 117.54 | 121.45 | 104,996 | +2.31(+1.94%) |
Feb 18, 2016 | 119.64 | 120.65 | 117.20 | 119.14 | 134,812 | +1.52(+1.29%) |
Feb 17, 2016 | 117.90 | 121.30 | 115.71 | 117.63 | 106,046 | -0.20(-0.17%) |
Feb 16, 2016 | 117.11 | 118.86 | 116.02 | 117.83 | 60,276 | +0.96(+0.82%) |
Feb 12, 2016 | 116.88 | 116.87 | 116.87 | 116.87 | 152,638 | +1.63(+1.42%) |
Feb 11, 2016 | 109.16 | 118.47 | 107.41 | 115.23 | 90,292 | +0.13(+0.11%) |
Feb 10, 2016 | 119.21 | 119.21 | 114.54 | 115.10 | 100,508 | -3.42(-2.89%) |
Feb 09, 2016 | 119.64 | 120.95 | 117.43 | 118.53 | 94,813 | -2.19(-1.82%) |
Feb 08, 2016 | 122.51 | 122.51 | 119.91 | 120.72 | 78,331 | -2.63(-2.13%) |
Feb 05, 2016 | 122.41 | 124.57 | 121.86 | 123.35 | 50,589 | +0.49(+0.40%) |
Feb 04, 2016 | 123.36 | 125.37 | 121.57 | 122.86 | 68,747 | -0.70(-0.56%) |
Feb 03, 2016 | 122.51 | 124.01 | 121.83 | 123.56 | 98,271 | +0.42(+0.34%) |
Feb 02, 2016 | 126.93 | 126.93 | 122.94 | 123.14 | 125,708 | -4.72(-3.69%) |