Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 123.60 | 132.05 | 123.60 | 130.55 | 932,715 | +6.52(+5.26%) |
Mar 30, 2016 | 121.54 | 128.28 | 121.38 | 124.03 | 1,292,140 | +3.08(+2.55%) |
Mar 29, 2016 | 117.60 | 121.52 | 115.51 | 120.95 | 473,075 | +2.82(+2.39%) |
Mar 28, 2016 | 119.69 | 120.26 | 115.66 | 118.13 | 424,251 | -0.46(-0.39%) |
Mar 24, 2016 | 120.11 | 118.59 | 118.59 | 118.59 | 680,600 | -2.52(-2.08%) |
Mar 23, 2016 | 122.14 | 123.14 | 120.16 | 121.11 | 521,383 | -1.25(-1.02%) |
Mar 22, 2016 | 118.17 | 123.15 | 117.75 | 122.36 | 668,346 | +3.15(+2.64%) |
Mar 21, 2016 | 118.07 | 120.29 | 117.86 | 119.21 | 693,062 | +0.91(+0.77%) |
Mar 18, 2016 | 118.65 | 120.05 | 117.25 | 118.30 | 1,023,413 | -0.35(-0.29%) |
Mar 17, 2016 | 121.19 | 121.91 | 116.36 | 118.65 | 869,208 | -2.32(-1.92%) |
Mar 16, 2016 | 121.37 | 123.42 | 118.86 | 120.97 | 650,255 | +0.12(+0.10%) |
Mar 15, 2016 | 129.17 | 130.00 | 120.02 | 120.85 | 876,586 | -9.24(-7.10%) |
Mar 14, 2016 | 133.43 | 134.42 | 130.01 | 130.09 | 605,371 | -3.71(-2.77%) |
Mar 11, 2016 | 128.70 | 133.82 | 128.50 | 133.80 | 627,636 | +6.02(+4.71%) |
Mar 10, 2016 | 127.73 | 129.00 | 126.77 | 127.78 | 505,573 | +1.22(+0.96%) |
Mar 09, 2016 | 126.28 | 127.96 | 125.15 | 126.56 | 422,381 | +0.60(+0.48%) |
Mar 08, 2016 | 126.04 | 129.48 | 125.50 | 125.96 | 602,915 | -1.88(-1.47%) |
Mar 07, 2016 | 122.78 | 128.56 | 122.60 | 127.84 | 570,809 | +4.08(+3.30%) |
Mar 04, 2016 | 125.44 | 125.76 | 123.01 | 123.76 | 593,819 | -1.70(-1.36%) |
Mar 03, 2016 | 124.92 | 127.50 | 124.84 | 125.46 | 560,937 | -0.36(-0.29%) |
Mar 02, 2016 | 123.40 | 126.88 | 122.62 | 125.82 | 579,927 | +2.11(+1.71%) |
Mar 01, 2016 | 121.42 | 124.17 | 120.17 | 123.71 | 733,745 | +2.13(+1.75%) |
Feb 29, 2016 | 123.48 | 124.20 | 121.21 | 121.58 | 694,018 | -3.42(-2.74%) |
Feb 26, 2016 | 124.72 | 126.29 | 122.58 | 125.00 | 596,491 | +1.64(+1.33%) |
Feb 25, 2016 | 121.92 | 124.50 | 120.23 | 123.36 | 612,324 | +1.53(+1.26%) |
Feb 24, 2016 | 120.00 | 122.22 | 114.83 | 121.83 | 895,495 | -0.09(-0.07%) |
Feb 23, 2016 | 124.96 | 126.02 | 120.11 | 121.92 | 679,139 | -3.53(-2.81%) |
Feb 22, 2016 | 124.23 | 126.53 | 123.86 | 125.45 | 576,745 | +2.38(+1.93%) |
Feb 19, 2016 | 120.42 | 123.71 | 119.54 | 123.07 | 432,352 | +1.43(+1.18%) |
Feb 18, 2016 | 123.24 | 125.49 | 121.43 | 121.64 | 383,404 | -1.15(-0.94%) |
Feb 17, 2016 | 120.78 | 127.13 | 120.78 | 122.79 | 509,347 | +3.79(+3.18%) |
Feb 16, 2016 | 115.63 | 119.86 | 114.36 | 119.00 | 570,893 | +5.22(+4.59%) |
Feb 12, 2016 | 113.05 | 113.78 | 113.78 | 113.78 | 591,400 | +1.06(+0.94%) |
Feb 11, 2016 | 112.30 | 116.73 | 108.50 | 112.72 | 938,315 | -3.77(-3.24%) |
Feb 10, 2016 | 116.63 | 120.86 | 112.95 | 116.49 | 738,625 | -0.21(-0.18%) |
Feb 09, 2016 | 111.37 | 118.97 | 109.06 | 116.70 | 768,555 | +2.54(+2.22%) |
Feb 08, 2016 | 119.47 | 119.47 | 111.96 | 114.16 | 672,928 | -7.61(-6.25%) |
Feb 05, 2016 | 124.67 | 126.24 | 121.19 | 121.77 | 507,223 | -3.10(-2.48%) |
Feb 04, 2016 | 123.07 | 126.58 | 122.07 | 124.87 | 477,103 | +1.42(+1.15%) |
Feb 03, 2016 | 122.76 | 124.00 | 118.75 | 123.45 | 776,996 | +1.45(+1.19%) |
Feb 02, 2016 | 126.35 | 127.11 | 121.63 | 122.00 | 441,523 | -5.24(-4.12%) |
Feb 01, 2016 | 128.55 | 130.54 | 125.54 | 127.24 | 783,136 | -1.50(-1.17%) |
Jan 29, 2016 | 124.74 | 128.86 | 124.74 | 128.74 | 853,163 | +4.14(+3.32%) |
Jan 28, 2016 | 130.19 | 130.97 | 123.01 | 124.60 | 659,932 | -3.61(-2.82%) |
Jan 27, 2016 | 131.85 | 133.12 | 127.30 | 128.21 | 651,175 | -4.44(-3.35%) |
Jan 26, 2016 | 132.05 | 134.12 | 128.20 | 132.65 | 404,383 | +1.25(+0.95%) |
Jan 25, 2016 | 132.04 | 133.97 | 131.01 | 131.40 | 522,892 | -1.42(-1.07%) |
Jan 22, 2016 | 132.85 | 133.70 | 130.62 | 132.82 | 557,007 | +2.66(+2.04%) |
Jan 21, 2016 | 127.61 | 132.96 | 125.64 | 130.16 | 906,907 | +1.55(+1.21%) |
Jan 20, 2016 | 118.67 | 130.37 | 116.15 | 128.61 | 984,959 | +7.93(+6.57%) |
Jan 19, 2016 | 126.19 | 127.07 | 119.17 | 120.68 | 649,897 | -3.72(-2.99%) |
Jan 15, 2016 | 122.66 | 124.40 | 124.40 | 124.40 | 708,500 | -2.09(-1.65%) |
Jan 14, 2016 | 122.72 | 128.25 | 119.11 | 126.49 | 673,412 | +3.56(+2.90%) |
Jan 13, 2016 | 131.05 | 132.62 | 122.04 | 122.93 | 802,079 | -7.03(-5.41%) |
Jan 12, 2016 | 123.81 | 131.65 | 123.81 | 129.96 | 1,088,648 | +6.38(+5.16%) |
Jan 11, 2016 | 128.96 | 129.69 | 120.88 | 123.58 | 698,974 | -4.42(-3.45%) |
Jan 08, 2016 | 128.96 | 131.74 | 127.71 | 128.00 | 818,573 | -1.09(-0.84%) |
Jan 07, 2016 | 130.00 | 132.19 | 128.41 | 129.09 | 473,593 | -3.65(-2.75%) |
Jan 06, 2016 | 135.55 | 136.09 | 132.22 | 132.74 | 631,641 | -4.65(-3.38%) |
Jan 05, 2016 | 138.35 | 139.55 | 136.03 | 137.39 | 561,296 | +0.13(+0.09%) |