Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 129.63 | 130.01 | 128.37 | 129.16 | 1,190,765 | -0.47(-0.37%) |
Apr 28, 2016 | 131.14 | 132.50 | 129.12 | 129.63 | 1,149,859 | -2.57(-1.95%) |
Apr 27, 2016 | 133.63 | 134.99 | 130.44 | 132.21 | 1,768,371 | -0.88(-0.66%) |
Apr 26, 2016 | 129.65 | 133.24 | 126.98 | 133.08 | 4,499,733 | -4.90(-3.55%) |
Apr 25, 2016 | 138.93 | 139.80 | 137.30 | 137.99 | 1,351,484 | -0.94(-0.68%) |
Apr 22, 2016 | 139.03 | 139.45 | 138.16 | 138.93 | 1,185,052 | -0.10(-0.07%) |
Apr 21, 2016 | 140.08 | 140.68 | 138.85 | 139.03 | 826,383 | -0.75(-0.54%) |
Apr 20, 2016 | 141.26 | 142.44 | 139.48 | 139.78 | 1,391,065 | -1.25(-0.89%) |
Apr 19, 2016 | 142.61 | 143.59 | 138.73 | 141.03 | 1,533,068 | +0.11(+0.08%) |
Apr 18, 2016 | 138.40 | 141.43 | 138.33 | 140.92 | 1,209,131 | +2.67(+1.93%) |
Apr 15, 2016 | 138.22 | 139.04 | 137.19 | 138.25 | 1,070,981 | +0.20(+0.14%) |
Apr 14, 2016 | 139.04 | 139.13 | 136.18 | 138.05 | 1,157,375 | -0.89(-0.64%) |
Apr 13, 2016 | 137.92 | 139.22 | 137.44 | 138.94 | 913,941 | +1.60(+1.17%) |
Apr 12, 2016 | 136.26 | 137.95 | 135.43 | 137.34 | 679,172 | +1.22(+0.90%) |
Apr 11, 2016 | 135.17 | 137.63 | 134.85 | 136.12 | 944,697 | +0.69(+0.51%) |
Apr 08, 2016 | 135.17 | 136.15 | 134.44 | 135.43 | 809,664 | +1.59(+1.19%) |
Apr 07, 2016 | 134.62 | 135.37 | 132.39 | 133.83 | 1,230,286 | -1.42(-1.05%) |
Apr 06, 2016 | 134.74 | 136.03 | 134.12 | 135.25 | 920,409 | +0.88(+0.66%) |
Apr 05, 2016 | 134.84 | 136.59 | 133.53 | 134.37 | 1,157,347 | -1.35(-0.99%) |
Apr 04, 2016 | 136.43 | 136.98 | 135.04 | 135.72 | 1,362,714 | -0.25(-0.18%) |
Apr 01, 2016 | 133.59 | 136.28 | 132.91 | 135.96 | 2,113,891 | +2.20(+1.65%) |
Mar 31, 2016 | 131.28 | 133.94 | 130.96 | 133.76 | 1,615,531 | +2.22(+1.69%) |
Mar 30, 2016 | 132.47 | 132.67 | 131.06 | 131.54 | 1,296,341 | +0.04(+0.03%) |
Mar 29, 2016 | 130.92 | 131.88 | 128.88 | 131.50 | 1,180,255 | +0.22(+0.17%) |
Mar 28, 2016 | 130.26 | 132.07 | 130.18 | 131.27 | 779,871 | +1.41(+1.09%) |
Mar 24, 2016 | 129.06 | 129.86 | 129.86 | 129.86 | 1,091,418 | +0.06(+0.05%) |
Mar 23, 2016 | 131.06 | 131.32 | 129.67 | 129.80 | 908,394 | -1.60(-1.22%) |
Mar 22, 2016 | 131.42 | 132.14 | 130.02 | 131.41 | 990,892 | -0.22(-0.16%) |
Mar 21, 2016 | 132.19 | 133.16 | 130.76 | 131.62 | 997,882 | -0.35(-0.26%) |
Mar 18, 2016 | 131.41 | 133.25 | 131.06 | 131.97 | 2,212,164 | +0.95(+0.73%) |
Mar 17, 2016 | 128.94 | 132.01 | 128.36 | 131.02 | 1,419,777 | +1.80(+1.39%) |
Mar 16, 2016 | 123.90 | 129.80 | 123.15 | 129.22 | 1,871,327 | +3.99(+3.19%) |
Mar 15, 2016 | 123.45 | 126.50 | 122.61 | 125.23 | 2,083,549 | +2.08(+1.69%) |
Mar 14, 2016 | 121.38 | 124.38 | 120.90 | 123.15 | 1,299,508 | +0.99(+0.81%) |
Mar 11, 2016 | 118.95 | 123.00 | 118.85 | 122.16 | 1,852,284 | +4.72(+4.02%) |
Mar 10, 2016 | 118.35 | 119.27 | 116.16 | 117.43 | 1,185,716 | -0.18(-0.16%) |
Mar 09, 2016 | 117.67 | 118.51 | 116.39 | 117.62 | 968,052 | +0.02(+0.02%) |
Mar 08, 2016 | 117.55 | 118.51 | 115.63 | 117.60 | 1,275,612 | -0.44(-0.38%) |
Mar 07, 2016 | 119.04 | 119.74 | 117.57 | 118.04 | 1,413,207 | -1.49(-1.25%) |
Mar 04, 2016 | 117.69 | 120.28 | 116.61 | 119.53 | 1,492,180 | +2.31(+1.97%) |
Mar 03, 2016 | 117.91 | 117.96 | 115.56 | 117.22 | 1,365,946 | -0.57(-0.48%) |
Mar 02, 2016 | 116.67 | 117.93 | 116.47 | 117.80 | 1,009,770 | +0.96(+0.83%) |
Mar 01, 2016 | 116.07 | 117.24 | 115.20 | 116.83 | 923,705 | +1.63(+1.42%) |
Feb 29, 2016 | 114.60 | 117.03 | 114.13 | 115.20 | 1,554,769 | +0.57(+0.50%) |
Feb 26, 2016 | 112.83 | 115.52 | 112.65 | 114.63 | 1,246,335 | +1.99(+1.76%) |
Feb 25, 2016 | 112.68 | 113.19 | 110.45 | 112.64 | 1,515,164 | +0.44(+0.39%) |
Feb 24, 2016 | 109.93 | 112.46 | 108.44 | 112.20 | 1,522,416 | +1.51(+1.37%) |
Feb 23, 2016 | 109.11 | 111.28 | 108.64 | 110.69 | 1,651,755 | +1.42(+1.30%) |
Feb 22, 2016 | 106.98 | 109.73 | 106.75 | 109.27 | 1,692,385 | +3.91(+3.71%) |
Feb 19, 2016 | 102.69 | 105.80 | 102.69 | 105.36 | 1,702,589 | +1.79(+1.73%) |
Feb 18, 2016 | 102.40 | 103.72 | 101.35 | 103.57 | 1,141,891 | +1.20(+1.17%) |
Feb 17, 2016 | 100.71 | 103.03 | 100.47 | 102.37 | 1,228,860 | +2.51(+2.51%) |
Feb 16, 2016 | 98.79 | 100.24 | 96.83 | 99.86 | 1,875,043 | +2.40(+2.47%) |
Feb 12, 2016 | 97.17 | 97.46 | 97.46 | 97.46 | 1,530,689 | +1.81(+1.89%) |
Feb 11, 2016 | 96.91 | 98.11 | 94.54 | 95.65 | 1,604,105 | -3.41(-3.44%) |
Feb 10, 2016 | 101.90 | 102.09 | 99.01 | 99.06 | 1,080,737 | -1.98(-1.96%) |
Feb 09, 2016 | 98.30 | 101.80 | 98.30 | 101.03 | 1,608,372 | +1.33(+1.33%) |
Feb 08, 2016 | 100.80 | 100.86 | 97.91 | 99.71 | 1,517,739 | -1.90(-1.87%) |
Feb 05, 2016 | 103.00 | 104.33 | 101.08 | 101.61 | 1,219,269 | -1.46(-1.42%) |
Feb 04, 2016 | 100.90 | 104.01 | 100.80 | 103.07 | 1,921,756 | +3.48(+3.49%) |
Feb 03, 2016 | 98.67 | 99.62 | 96.99 | 99.59 | 1,778,327 | +2.13(+2.19%) |
Feb 02, 2016 | 99.16 | 99.42 | 97.15 | 97.46 | 1,943,823 | -2.38(-2.39%) |