Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.34 | 126.02 | 124.13 | 124.66 | 61,699 | +0.25(+0.20%) |
Apr 28, 2016 | 123.00 | 125.28 | 122.42 | 124.41 | 118,682 | +1.43(+1.17%) |
Apr 27, 2016 | 119.97 | 123.02 | 119.89 | 122.98 | 93,640 | +2.67(+2.22%) |
Apr 26, 2016 | 119.09 | 120.30 | 118.20 | 120.30 | 170,425 | +2.40(+2.03%) |
Apr 25, 2016 | 116.12 | 118.16 | 116.06 | 117.90 | 49,777 | +1.06(+0.91%) |
Apr 22, 2016 | 116.60 | 117.00 | 115.42 | 116.84 | 47,423 | +0.54(+0.47%) |
Apr 21, 2016 | 119.97 | 119.97 | 116.03 | 116.30 | 70,438 | -4.04(-3.35%) |
Apr 20, 2016 | 121.32 | 121.53 | 120.25 | 120.33 | 70,603 | -0.66(-0.54%) |
Apr 19, 2016 | 120.38 | 121.69 | 119.94 | 120.99 | 52,816 | +2.21(+1.86%) |
Apr 18, 2016 | 121.47 | 122.47 | 118.41 | 118.78 | 127,065 | -2.72(-2.24%) |
Apr 15, 2016 | 120.74 | 122.38 | 119.94 | 121.50 | 97,240 | +1.34(+1.12%) |
Apr 14, 2016 | 120.89 | 122.25 | 120.16 | 120.16 | 84,250 | +0.03(+0.02%) |
Apr 13, 2016 | 119.54 | 120.81 | 118.96 | 120.13 | 61,984 | +0.80(+0.67%) |
Apr 12, 2016 | 118.45 | 120.76 | 118.13 | 119.33 | 67,261 | +1.23(+1.04%) |
Apr 11, 2016 | 119.43 | 120.20 | 118.05 | 118.10 | 56,695 | -0.94(-0.79%) |
Apr 08, 2016 | 119.29 | 120.08 | 118.90 | 119.04 | 55,993 | +0.64(+0.54%) |
Apr 07, 2016 | 116.93 | 118.58 | 115.93 | 118.40 | 161,008 | +1.47(+1.25%) |
Apr 06, 2016 | 115.71 | 117.80 | 114.98 | 116.93 | 141,949 | +1.10(+0.95%) |
Apr 05, 2016 | 116.71 | 117.63 | 115.82 | 115.83 | 67,660 | -2.17(-1.84%) |
Apr 04, 2016 | 119.38 | 121.06 | 117.28 | 118.00 | 115,324 | -1.45(-1.21%) |
Apr 01, 2016 | 120.56 | 121.56 | 119.45 | 119.45 | 75,997 | -2.24(-1.84%) |
Mar 31, 2016 | 119.56 | 123.40 | 119.56 | 121.69 | 146,625 | +2.20(+1.84%) |
Mar 30, 2016 | 122.52 | 123.14 | 119.48 | 119.48 | 86,357 | -2.33(-1.92%) |
Mar 29, 2016 | 120.67 | 122.33 | 119.94 | 121.82 | 94,725 | +1.23(+1.02%) |
Mar 28, 2016 | 120.08 | 121.90 | 119.34 | 120.58 | 50,731 | +0.81(+0.68%) |
Mar 24, 2016 | 118.39 | 119.78 | 119.78 | 119.78 | 57,877 | +0.67(+0.57%) |
Mar 23, 2016 | 120.40 | 121.64 | 118.15 | 119.10 | 79,302 | -3.02(-2.48%) |
Mar 22, 2016 | 120.15 | 122.83 | 119.34 | 122.12 | 60,131 | +1.94(+1.62%) |
Mar 21, 2016 | 120.62 | 120.84 | 119.48 | 120.18 | 39,970 | -0.53(-0.44%) |
Mar 18, 2016 | 119.11 | 121.96 | 119.06 | 120.72 | 133,971 | +2.13(+1.80%) |
Mar 17, 2016 | 116.58 | 119.45 | 116.49 | 118.58 | 66,505 | +3.27(+2.83%) |
Mar 16, 2016 | 113.36 | 116.31 | 113.23 | 115.32 | 54,284 | +2.06(+1.82%) |
Mar 15, 2016 | 114.31 | 115.14 | 112.34 | 113.26 | 88,123 | -1.74(-1.51%) |
Mar 14, 2016 | 114.15 | 115.67 | 113.18 | 115.00 | 75,484 | -0.58(-0.50%) |
Mar 11, 2016 | 113.43 | 115.63 | 112.67 | 115.58 | 94,293 | +3.15(+2.80%) |
Mar 10, 2016 | 113.40 | 113.72 | 110.58 | 112.43 | 97,232 | -1.43(-1.26%) |
Mar 09, 2016 | 114.08 | 115.68 | 113.43 | 113.87 | 62,003 | +0.35(+0.31%) |
Mar 08, 2016 | 113.53 | 115.17 | 111.27 | 113.52 | 93,089 | -0.33(-0.29%) |
Mar 07, 2016 | 113.72 | 114.12 | 112.90 | 113.85 | 33,599 | -0.16(-0.14%) |
Mar 04, 2016 | 114.85 | 116.72 | 113.98 | 114.01 | 85,344 | -1.26(-1.10%) |
Mar 03, 2016 | 117.41 | 117.41 | 115.08 | 115.28 | 40,100 | -2.14(-1.82%) |
Mar 02, 2016 | 115.29 | 117.69 | 115.08 | 117.42 | 73,636 | +1.77(+1.53%) |
Mar 01, 2016 | 113.91 | 115.82 | 113.91 | 115.65 | 65,694 | +2.25(+1.99%) |
Feb 29, 2016 | 113.83 | 114.55 | 112.81 | 113.40 | 58,957 | +0.11(+0.10%) |
Feb 26, 2016 | 113.22 | 114.04 | 112.02 | 113.28 | 68,436 | -0.23(-0.20%) |
Feb 25, 2016 | 112.63 | 113.66 | 111.91 | 113.51 | 45,793 | +1.50(+1.34%) |
Feb 24, 2016 | 111.71 | 112.56 | 110.63 | 112.01 | 51,548 | -1.36(-1.20%) |
Feb 23, 2016 | 112.00 | 113.40 | 112.00 | 113.37 | 49,708 | +0.37(+0.33%) |
Feb 22, 2016 | 112.33 | 114.14 | 112.25 | 113.00 | 107,414 | +1.86(+1.67%) |
Feb 19, 2016 | 112.78 | 112.78 | 110.38 | 111.14 | 36,433 | -1.09(-0.97%) |
Feb 18, 2016 | 114.19 | 114.44 | 111.72 | 112.24 | 49,672 | -0.79(-0.70%) |
Feb 17, 2016 | 109.75 | 113.95 | 109.57 | 113.03 | 134,673 | +3.93(+3.60%) |
Feb 16, 2016 | 108.58 | 109.82 | 106.95 | 109.09 | 112,139 | +1.72(+1.60%) |
Feb 12, 2016 | 105.79 | 107.38 | 107.38 | 107.38 | 125,874 | +2.05(+1.95%) |
Feb 11, 2016 | 105.31 | 106.11 | 103.83 | 105.33 | 172,181 | -1.42(-1.33%) |
Feb 10, 2016 | 106.19 | 107.56 | 105.61 | 106.75 | 88,096 | +1.44(+1.36%) |
Feb 09, 2016 | 104.53 | 105.96 | 103.73 | 105.31 | 103,382 | -0.28(-0.27%) |
Feb 08, 2016 | 106.37 | 106.38 | 104.65 | 105.59 | 78,939 | -2.11(-1.96%) |
Feb 05, 2016 | 108.47 | 108.47 | 107.05 | 107.70 | 48,314 | -1.29(-1.18%) |
Feb 04, 2016 | 107.72 | 109.65 | 107.62 | 108.99 | 62,014 | +1.65(+1.54%) |
Feb 03, 2016 | 107.13 | 107.65 | 105.12 | 107.34 | 67,403 | +0.39(+0.36%) |
Feb 02, 2016 | 109.21 | 109.21 | 105.79 | 106.95 | 118,703 | -3.27(-2.96%) |