Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 121.60 | 123.38 | 121.25 | 122.03 | 107,408 | +0.43(+0.35%) |
Mar 30, 2016 | 122.73 | 123.21 | 121.32 | 121.60 | 89,753 | -0.38(-0.31%) |
Mar 29, 2016 | 118.81 | 122.00 | 118.20 | 121.98 | 111,234 | +2.81(+2.36%) |
Mar 28, 2016 | 121.09 | 121.09 | 118.55 | 119.17 | 138,428 | -1.61(-1.33%) |
Mar 24, 2016 | 120.02 | 120.78 | 120.78 | 120.78 | 38,951 | -0.01(-0.01%) |
Mar 23, 2016 | 122.35 | 123.39 | 120.71 | 120.79 | 97,545 | -2.04(-1.66%) |
Mar 22, 2016 | 119.29 | 123.20 | 119.29 | 122.83 | 120,688 | +2.94(+2.45%) |
Mar 21, 2016 | 118.41 | 120.32 | 118.41 | 119.89 | 32,254 | +1.29(+1.09%) |
Mar 18, 2016 | 117.43 | 119.11 | 116.48 | 118.60 | 81,877 | +1.36(+1.16%) |
Mar 17, 2016 | 119.10 | 119.10 | 115.72 | 117.24 | 246,900 | -2.01(-1.68%) |
Mar 16, 2016 | 120.22 | 120.74 | 118.05 | 119.25 | 45,766 | -1.40(-1.16%) |
Mar 15, 2016 | 124.74 | 124.74 | 120.32 | 120.65 | 42,568 | -5.54(-4.39%) |
Mar 14, 2016 | 126.28 | 126.82 | 125.61 | 126.19 | 42,113 | -0.46(-0.37%) |
Mar 11, 2016 | 124.07 | 126.67 | 124.02 | 126.65 | 55,144 | +3.52(+2.86%) |
Mar 10, 2016 | 123.81 | 125.22 | 122.05 | 123.13 | 23,724 | -0.26(-0.21%) |
Mar 09, 2016 | 123.81 | 123.81 | 122.22 | 123.39 | 13,228 | +0.43(+0.35%) |
Mar 08, 2016 | 125.84 | 125.84 | 122.84 | 122.97 | 15,180 | -3.23(-2.56%) |
Mar 07, 2016 | 123.20 | 126.64 | 122.65 | 126.20 | 28,985 | +2.67(+2.16%) |
Mar 04, 2016 | 123.76 | 124.62 | 123.40 | 123.53 | 18,848 | -0.87(-0.70%) |
Mar 03, 2016 | 124.91 | 125.11 | 123.24 | 124.41 | 25,308 | -0.79(-0.63%) |
Mar 02, 2016 | 123.20 | 125.21 | 123.11 | 125.20 | 25,549 | +2.05(+1.66%) |
Mar 01, 2016 | 122.08 | 123.18 | 120.99 | 123.15 | 43,862 | +2.12(+1.75%) |
Feb 29, 2016 | 123.95 | 123.95 | 120.95 | 121.03 | 25,720 | -3.56(-2.85%) |
Feb 26, 2016 | 125.20 | 125.60 | 124.42 | 124.58 | 24,142 | +0.67(+0.54%) |
Feb 25, 2016 | 123.15 | 124.16 | 122.99 | 123.92 | 14,503 | +0.91(+0.74%) |
Feb 24, 2016 | 121.58 | 123.20 | 119.94 | 123.01 | 23,167 | +0.34(+0.28%) |
Feb 23, 2016 | 123.88 | 124.65 | 122.52 | 122.67 | 11,098 | -1.49(-1.20%) |
Feb 22, 2016 | 124.29 | 124.72 | 123.15 | 124.17 | 17,463 | +1.19(+0.97%) |
Feb 19, 2016 | 121.95 | 123.10 | 121.10 | 122.97 | 14,769 | +0.49(+0.40%) |
Feb 18, 2016 | 125.06 | 125.34 | 122.15 | 122.48 | 287,107 | -2.55(-2.04%) |
Feb 17, 2016 | 122.97 | 125.33 | 122.97 | 125.04 | 45,471 | +3.52(+2.90%) |
Feb 16, 2016 | 120.16 | 121.61 | 120.00 | 121.52 | 295,824 | +2.96(+2.50%) |
Feb 12, 2016 | 118.07 | 118.56 | 118.56 | 118.56 | 65,814 | +1.48(+1.27%) |
Feb 11, 2016 | 116.33 | 117.86 | 115.11 | 117.07 | 66,173 | -2.28(-1.91%) |
Feb 10, 2016 | 120.45 | 122.04 | 119.02 | 119.36 | 25,209 | -0.17(-0.14%) |
Feb 09, 2016 | 117.50 | 121.06 | 117.22 | 119.53 | 55,934 | +0.76(+0.64%) |
Feb 08, 2016 | 120.56 | 120.98 | 117.12 | 118.77 | 56,482 | -3.53(-2.89%) |
Feb 05, 2016 | 124.03 | 124.07 | 121.78 | 122.30 | 85,490 | -2.06(-1.66%) |
Feb 04, 2016 | 124.01 | 126.27 | 123.12 | 124.36 | 106,101 | -0.01(-0.01%) |
Feb 03, 2016 | 124.44 | 124.91 | 120.71 | 124.37 | 105,480 | +0.45(+0.37%) |
Feb 02, 2016 | 124.55 | 125.22 | 122.85 | 123.92 | 45,737 | -1.97(-1.57%) |
Feb 01, 2016 | 125.51 | 126.47 | 123.79 | 125.89 | 26,277 | -0.13(-0.11%) |
Jan 29, 2016 | 123.98 | 126.02 | 123.67 | 126.02 | 65,654 | +2.61(+2.12%) |
Jan 28, 2016 | 128.13 | 128.13 | 122.67 | 123.41 | 95,740 | -3.43(-2.70%) |
Jan 27, 2016 | 130.12 | 130.30 | 125.96 | 126.84 | 46,306 | -3.50(-2.69%) |
Jan 26, 2016 | 129.92 | 130.65 | 128.54 | 130.34 | 54,535 | +0.99(+0.76%) |
Jan 25, 2016 | 130.22 | 131.27 | 129.07 | 129.36 | 38,826 | -1.40(-1.07%) |
Jan 22, 2016 | 130.88 | 131.63 | 129.44 | 130.75 | 48,138 | +2.29(+1.79%) |
Jan 21, 2016 | 129.30 | 130.98 | 128.05 | 128.46 | 54,865 | -0.62(-0.48%) |
Jan 20, 2016 | 124.66 | 130.75 | 123.55 | 129.08 | 93,209 | +2.13(+1.68%) |
Jan 19, 2016 | 129.53 | 130.13 | 125.17 | 126.95 | 56,880 | -1.17(-0.92%) |
Jan 15, 2016 | 126.09 | 128.12 | 128.12 | 128.12 | 225,120 | -1.84(-1.42%) |
Jan 14, 2016 | 125.75 | 130.90 | 123.51 | 129.96 | 126,190 | +4.61(+3.68%) |
Jan 13, 2016 | 130.80 | 131.31 | 125.09 | 125.35 | 46,606 | -4.64(-3.57%) |
Jan 12, 2016 | 129.58 | 131.41 | 127.38 | 129.99 | 27,858 | +1.23(+0.95%) |
Jan 11, 2016 | 132.08 | 132.40 | 126.74 | 128.76 | 58,968 | -2.33(-1.78%) |
Jan 08, 2016 | 135.09 | 135.19 | 131.08 | 131.09 | 38,497 | -2.86(-2.14%) |
Jan 07, 2016 | 135.56 | 136.25 | 133.49 | 133.95 | 58,879 | -4.04(-2.92%) |
Jan 06, 2016 | 139.25 | 140.12 | 136.88 | 137.99 | 62,337 | -3.12(-2.21%) |
Jan 05, 2016 | 141.07 | 141.83 | 140.10 | 141.11 | 20,162 | +0.75(+0.54%) |