Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 132.14 | 132.52 | 130.85 | 131.66 | 1,168,178 | -0.48(-0.37%) |
Apr 28, 2016 | 133.68 | 135.06 | 131.62 | 132.14 | 1,128,048 | -2.62(-1.95%) |
Apr 27, 2016 | 136.22 | 137.60 | 132.96 | 134.76 | 1,734,829 | -0.89(-0.66%) |
Apr 26, 2016 | 132.16 | 135.81 | 129.43 | 135.66 | 4,414,382 | -5.00(-3.55%) |
Apr 25, 2016 | 141.62 | 142.50 | 139.96 | 140.65 | 1,325,850 | -0.96(-0.68%) |
Apr 22, 2016 | 141.72 | 142.14 | 140.83 | 141.61 | 1,162,574 | -0.11(-0.07%) |
Apr 21, 2016 | 142.79 | 143.40 | 141.54 | 141.72 | 810,709 | -0.76(-0.54%) |
Apr 20, 2016 | 144.00 | 145.19 | 142.18 | 142.48 | 1,364,680 | -1.28(-0.89%) |
Apr 19, 2016 | 145.36 | 146.36 | 141.42 | 143.76 | 1,503,989 | +0.11(+0.08%) |
Apr 18, 2016 | 141.08 | 144.16 | 141.01 | 143.65 | 1,186,196 | +2.72(+1.93%) |
Apr 15, 2016 | 140.90 | 141.73 | 139.84 | 140.93 | 1,050,667 | +0.20(+0.14%) |
Apr 14, 2016 | 141.73 | 141.82 | 138.82 | 140.72 | 1,135,422 | -0.91(-0.64%) |
Apr 13, 2016 | 140.59 | 141.91 | 140.10 | 141.63 | 896,605 | +1.63(+1.17%) |
Apr 12, 2016 | 138.89 | 140.62 | 138.04 | 140.00 | 666,289 | +1.25(+0.90%) |
Apr 11, 2016 | 137.78 | 140.29 | 137.46 | 138.75 | 926,778 | +0.70(+0.51%) |
Apr 08, 2016 | 137.78 | 138.78 | 137.04 | 138.04 | 794,306 | +1.63(+1.19%) |
Apr 07, 2016 | 137.23 | 137.98 | 134.95 | 136.42 | 1,206,950 | -1.44(-1.05%) |
Apr 06, 2016 | 137.34 | 138.66 | 136.71 | 137.86 | 902,950 | +0.90(+0.66%) |
Apr 05, 2016 | 137.45 | 139.23 | 136.11 | 136.96 | 1,135,394 | -1.38(-0.99%) |
Apr 04, 2016 | 139.06 | 139.63 | 137.65 | 138.34 | 1,336,866 | -0.25(-0.18%) |
Apr 01, 2016 | 136.18 | 138.92 | 135.48 | 138.59 | 2,073,794 | +2.25(+1.65%) |
Mar 31, 2016 | 133.82 | 136.53 | 133.49 | 136.34 | 1,584,888 | +2.26(+1.69%) |
Mar 30, 2016 | 135.03 | 135.24 | 133.59 | 134.08 | 1,271,752 | +0.04(+0.03%) |
Mar 29, 2016 | 133.45 | 134.43 | 131.37 | 134.04 | 1,157,868 | +0.23(+0.17%) |
Mar 28, 2016 | 132.78 | 134.63 | 132.69 | 133.81 | 765,078 | +1.44(+1.09%) |
Mar 24, 2016 | 131.55 | 132.37 | 132.37 | 132.37 | 1,070,716 | +0.06(+0.05%) |
Mar 23, 2016 | 133.59 | 133.86 | 132.18 | 132.31 | 891,164 | -1.63(-1.22%) |
Mar 22, 2016 | 133.96 | 134.69 | 132.53 | 133.95 | 972,096 | -0.22(-0.16%) |
Mar 21, 2016 | 134.74 | 135.74 | 133.29 | 134.17 | 978,955 | -0.35(-0.26%) |
Mar 18, 2016 | 133.95 | 135.82 | 133.59 | 134.52 | 2,170,204 | +0.97(+0.72%) |
Mar 17, 2016 | 131.43 | 134.57 | 130.84 | 133.55 | 1,392,846 | +1.84(+1.39%) |
Mar 16, 2016 | 126.30 | 132.31 | 125.53 | 131.72 | 1,835,832 | +4.07(+3.19%) |
Mar 15, 2016 | 125.84 | 128.94 | 124.98 | 127.65 | 2,044,029 | +2.12(+1.69%) |
Mar 14, 2016 | 123.72 | 126.79 | 123.23 | 125.53 | 1,274,859 | +1.01(+0.81%) |
Mar 11, 2016 | 121.25 | 125.38 | 121.15 | 124.52 | 1,817,150 | +4.82(+4.02%) |
Mar 10, 2016 | 120.64 | 121.57 | 118.41 | 119.70 | 1,163,225 | -0.19(-0.16%) |
Mar 09, 2016 | 119.94 | 120.80 | 118.64 | 119.89 | 949,690 | +0.02(+0.02%) |
Mar 08, 2016 | 119.82 | 120.80 | 117.87 | 119.87 | 1,251,417 | -0.45(-0.38%) |
Mar 07, 2016 | 121.34 | 122.05 | 119.84 | 120.32 | 1,386,401 | -1.52(-1.25%) |
Mar 04, 2016 | 119.97 | 122.61 | 118.86 | 121.84 | 1,463,876 | +2.35(+1.97%) |
Mar 03, 2016 | 120.19 | 120.24 | 117.79 | 119.49 | 1,340,037 | -0.58(-0.49%) |
Mar 02, 2016 | 118.92 | 120.21 | 118.72 | 120.07 | 990,617 | +0.98(+0.83%) |
Mar 01, 2016 | 118.31 | 119.50 | 117.43 | 119.09 | 906,184 | +1.66(+1.42%) |
Feb 29, 2016 | 116.81 | 119.30 | 116.34 | 117.43 | 1,525,278 | +0.58(+0.50%) |
Feb 26, 2016 | 115.01 | 117.75 | 114.83 | 116.84 | 1,222,694 | +2.03(+1.76%) |
Feb 25, 2016 | 114.86 | 115.38 | 112.59 | 114.82 | 1,486,424 | +0.45(+0.39%) |
Feb 24, 2016 | 112.06 | 114.63 | 110.53 | 114.37 | 1,493,539 | +1.54(+1.37%) |
Feb 23, 2016 | 111.22 | 113.43 | 110.74 | 112.83 | 1,620,425 | +1.45(+1.30%) |
Feb 22, 2016 | 109.05 | 111.85 | 108.82 | 111.38 | 1,660,283 | +3.98(+3.71%) |
Feb 19, 2016 | 104.68 | 107.84 | 104.68 | 107.40 | 1,670,294 | +1.83(+1.73%) |
Feb 18, 2016 | 104.38 | 105.72 | 103.31 | 105.57 | 1,120,232 | +1.22(+1.17%) |
Feb 17, 2016 | 102.66 | 105.02 | 102.41 | 104.35 | 1,205,551 | +2.56(+2.51%) |
Feb 16, 2016 | 100.70 | 102.17 | 98.70 | 101.79 | 1,839,477 | +2.45(+2.47%) |
Feb 12, 2016 | 99.05 | 99.34 | 99.34 | 99.34 | 1,501,655 | +1.84(+1.89%) |
Feb 11, 2016 | 98.79 | 100.00 | 96.37 | 97.50 | 1,573,678 | -3.47(-3.44%) |
Feb 10, 2016 | 103.87 | 104.07 | 100.92 | 100.97 | 1,060,237 | -2.01(-1.96%) |
Feb 09, 2016 | 100.21 | 103.77 | 100.21 | 102.99 | 1,577,865 | +1.35(+1.33%) |
Feb 08, 2016 | 102.75 | 102.81 | 99.80 | 101.63 | 1,488,951 | -1.94(-1.87%) |
Feb 05, 2016 | 104.99 | 106.34 | 103.03 | 103.57 | 1,196,142 | -1.49(-1.42%) |
Feb 04, 2016 | 102.85 | 106.02 | 102.75 | 105.06 | 1,885,304 | +3.55(+3.49%) |
Feb 03, 2016 | 100.58 | 101.54 | 98.87 | 101.51 | 1,744,596 | +2.17(+2.19%) |
Feb 02, 2016 | 101.08 | 101.34 | 99.03 | 99.34 | 1,906,953 | -2.43(-2.39%) |