Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 125.97 | 127.64 | 121.00 | 124.13 | 7,709,453 | -0.45(-0.36%) |
Apr 28, 2016 | 127.60 | 129.58 | 124.20 | 124.58 | 5,106,166 | -3.79(-2.95%) |
Apr 27, 2016 | 126.42 | 129.37 | 125.72 | 128.36 | 6,107,628 | +3.79(+3.04%) |
Apr 26, 2016 | 122.32 | 124.93 | 121.28 | 124.58 | 4,794,862 | +3.47(+2.87%) |
Apr 25, 2016 | 122.53 | 122.84 | 119.54 | 121.11 | 5,962,200 | -1.74(-1.41%) |
Apr 22, 2016 | 119.51 | 123.15 | 119.51 | 122.84 | 4,749,577 | +4.17(+3.51%) |
Apr 21, 2016 | 120.17 | 120.79 | 117.60 | 118.67 | 5,394,128 | -1.25(-1.05%) |
Apr 20, 2016 | 116.97 | 121.07 | 116.52 | 119.92 | 6,713,991 | +1.63(+1.38%) |
Apr 19, 2016 | 116.07 | 119.54 | 116.02 | 118.29 | 5,551,357 | +2.91(+2.53%) |
Apr 18, 2016 | 108.64 | 115.93 | 108.15 | 115.38 | 6,262,253 | +2.30(+2.03%) |
Apr 15, 2016 | 113.36 | 114.51 | 112.32 | 113.08 | 4,836,797 | -2.01(-1.75%) |
Apr 14, 2016 | 115.51 | 115.79 | 113.48 | 115.10 | 5,180,512 | +0.10(+0.09%) |
Apr 13, 2016 | 115.79 | 116.87 | 113.64 | 114.99 | 7,140,423 | -1.29(-1.11%) |
Apr 12, 2016 | 109.85 | 117.06 | 109.58 | 116.28 | 9,149,182 | +7.36(+6.76%) |
Apr 11, 2016 | 109.96 | 110.79 | 108.65 | 108.92 | 4,889,366 | -0.14(-0.13%) |
Apr 08, 2016 | 108.05 | 109.37 | 107.39 | 109.05 | 6,326,470 | +3.89(+3.70%) |
Apr 07, 2016 | 104.05 | 106.03 | 103.32 | 105.16 | 5,010,099 | +0.21(+0.20%) |
Apr 06, 2016 | 103.15 | 105.16 | 101.41 | 104.96 | 6,120,863 | +3.44(+3.39%) |
Apr 05, 2016 | 101.38 | 102.80 | 100.79 | 101.52 | 5,469,795 | -0.87(-0.85%) |
Apr 04, 2016 | 103.64 | 105.88 | 102.04 | 102.39 | 5,610,513 | -1.28(-1.24%) |
Apr 01, 2016 | 102.84 | 104.15 | 101.86 | 103.67 | 5,203,128 | -1.74(-1.65%) |
Mar 31, 2016 | 103.39 | 105.96 | 103.05 | 105.41 | 5,009,442 | +1.60(+1.54%) |
Mar 30, 2016 | 105.48 | 106.10 | 102.59 | 103.81 | 7,323,385 | -0.14(-0.13%) |
Mar 29, 2016 | 100.27 | 104.16 | 99.64 | 103.95 | 5,899,069 | +1.42(+1.39%) |
Mar 28, 2016 | 103.53 | 103.78 | 100.51 | 102.53 | 4,153,910 | -0.90(-0.87%) |
Mar 24, 2016 | 99.82 | 103.43 | 103.43 | 103.43 | 5,665,965 | +1.28(+1.26%) |
Mar 23, 2016 | 105.82 | 106.83 | 101.90 | 102.14 | 6,676,157 | -5.21(-4.85%) |
Mar 22, 2016 | 105.69 | 108.33 | 105.37 | 107.35 | 5,129,546 | +0.35(+0.32%) |
Mar 21, 2016 | 106.52 | 108.57 | 105.30 | 107.00 | 4,784,098 | -0.31(-0.29%) |
Mar 18, 2016 | 108.71 | 110.03 | 105.79 | 107.32 | 8,527,629 | +0.09(+0.08%) |
Mar 17, 2016 | 106.33 | 108.37 | 105.11 | 107.23 | 8,050,888 | +1.80(+1.71%) |
Mar 16, 2016 | 102.69 | 105.81 | 102.45 | 105.43 | 8,748,723 | +3.88(+3.82%) |
Mar 15, 2016 | 99.54 | 101.55 | 98.40 | 101.55 | 5,867,502 | +0.03(+0.03%) |
Mar 14, 2016 | 100.51 | 102.31 | 99.50 | 101.51 | 6,125,056 | -1.59(-1.55%) |
Mar 11, 2016 | 101.27 | 103.90 | 100.82 | 103.11 | 8,266,633 | +4.36(+4.42%) |
Mar 10, 2016 | 98.40 | 99.19 | 95.07 | 98.74 | 8,500,269 | -0.38(-0.38%) |
Mar 09, 2016 | 98.74 | 100.86 | 95.71 | 99.12 | 8,891,392 | +3.39(+3.55%) |
Mar 08, 2016 | 102.86 | 103.00 | 95.35 | 95.73 | 11,136,612 | -8.42(-8.08%) |
Mar 07, 2016 | 100.51 | 104.73 | 99.75 | 104.14 | 10,517,254 | +3.88(+3.87%) |
Mar 04, 2016 | 97.95 | 99.26 | 96.08 | 100.27 | 14,105,187 | +3.74(+3.88%) |
Mar 03, 2016 | 90.91 | 97.01 | 90.88 | 96.53 | 9,475,525 | +4.57(+4.97%) |
Mar 02, 2016 | 86.45 | 92.13 | 86.20 | 91.95 | 7,833,535 | +4.68(+5.36%) |
Mar 01, 2016 | 85.65 | 87.38 | 83.02 | 87.28 | 7,570,604 | +2.08(+2.44%) |
Feb 29, 2016 | 86.17 | 86.53 | 84.06 | 85.20 | 7,426,948 | -0.38(-0.45%) |
Feb 26, 2016 | 85.75 | 87.04 | 84.44 | 85.58 | 6,454,073 | +1.90(+2.28%) |
Feb 25, 2016 | 83.05 | 84.78 | 81.11 | 83.68 | 5,953,874 | +0.17(+0.21%) |
Feb 24, 2016 | 80.07 | 83.73 | 79.55 | 83.50 | 5,567,822 | +1.77(+2.16%) |
Feb 23, 2016 | 85.44 | 85.44 | 81.70 | 81.74 | 5,659,291 | -4.85(-5.60%) |
Feb 22, 2016 | 84.99 | 87.17 | 84.58 | 86.59 | 5,726,507 | +3.98(+4.82%) |
Feb 19, 2016 | 81.74 | 82.67 | 80.35 | 82.60 | 8,325,964 | -1.52(-1.81%) |
Feb 18, 2016 | 88.66 | 88.87 | 83.47 | 84.13 | 8,156,750 | -3.60(-4.11%) |
Feb 17, 2016 | 84.75 | 88.25 | 83.54 | 87.73 | 8,446,988 | +3.95(+4.71%) |
Feb 16, 2016 | 87.14 | 87.14 | 82.26 | 83.78 | 4,396,873 | -1.11(-1.31%) |
Feb 12, 2016 | 84.96 | 84.89 | 84.89 | 84.89 | 6,470,771 | +2.11(+2.55%) |
Feb 11, 2016 | 82.78 | 83.75 | 79.69 | 82.78 | 8,279,450 | -1.73(-2.05%) |
Feb 10, 2016 | 84.51 | 87.90 | 83.02 | 84.51 | 4,453,612 | -0.69(-0.81%) |
Feb 09, 2016 | 86.27 | 87.90 | 82.98 | 85.20 | 5,545,906 | -3.46(-3.91%) |
Feb 08, 2016 | 89.18 | 89.29 | 85.85 | 88.66 | 5,855,034 | -2.36(-2.59%) |
Feb 05, 2016 | 93.48 | 93.65 | 90.33 | 91.02 | 5,247,820 | -3.67(-3.88%) |
Feb 04, 2016 | 96.01 | 98.60 | 93.91 | 94.69 | 8,410,801 | -0.62(-0.65%) |
Feb 03, 2016 | 93.34 | 95.52 | 88.20 | 95.31 | 7,874,810 | +4.02(+4.40%) |
Feb 02, 2016 | 91.99 | 93.10 | 90.22 | 91.30 | 6,117,801 | -4.02(-4.22%) |