Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.35 | 126.03 | 124.14 | 124.67 | 61,694 | +0.25(+0.20%) |
Apr 28, 2016 | 123.01 | 125.29 | 122.44 | 124.42 | 118,672 | +1.44(+1.17%) |
Apr 27, 2016 | 119.98 | 123.03 | 119.90 | 122.99 | 93,632 | +2.67(+2.22%) |
Apr 26, 2016 | 119.10 | 120.31 | 118.21 | 120.31 | 170,410 | +2.40(+2.03%) |
Apr 25, 2016 | 116.13 | 118.17 | 116.07 | 117.91 | 49,772 | +1.06(+0.91%) |
Apr 22, 2016 | 116.61 | 117.01 | 115.43 | 116.85 | 47,419 | +0.54(+0.47%) |
Apr 21, 2016 | 119.98 | 119.98 | 116.04 | 116.31 | 70,431 | -4.03(-3.35%) |
Apr 20, 2016 | 121.33 | 121.54 | 120.25 | 120.34 | 70,597 | -0.66(-0.54%) |
Apr 19, 2016 | 120.39 | 121.70 | 119.95 | 121.00 | 52,812 | +2.21(+1.86%) |
Apr 18, 2016 | 121.48 | 122.48 | 118.42 | 118.79 | 127,054 | -2.72(-2.24%) |
Apr 15, 2016 | 120.75 | 122.39 | 119.95 | 121.51 | 97,232 | +1.34(+1.12%) |
Apr 14, 2016 | 120.90 | 122.27 | 120.17 | 120.17 | 84,243 | +0.02(+0.02%) |
Apr 13, 2016 | 119.55 | 120.82 | 118.97 | 120.14 | 61,979 | +0.80(+0.67%) |
Apr 12, 2016 | 118.46 | 120.77 | 118.14 | 119.34 | 67,255 | +1.23(+1.04%) |
Apr 11, 2016 | 119.44 | 120.22 | 118.06 | 118.11 | 56,690 | -0.94(-0.79%) |
Apr 08, 2016 | 119.30 | 120.09 | 118.91 | 119.05 | 55,988 | +0.64(+0.54%) |
Apr 07, 2016 | 116.94 | 118.59 | 115.94 | 118.41 | 160,994 | +1.47(+1.25%) |
Apr 06, 2016 | 115.72 | 117.81 | 114.99 | 116.94 | 141,937 | +1.10(+0.95%) |
Apr 05, 2016 | 116.72 | 117.64 | 115.83 | 115.84 | 67,654 | -2.17(-1.84%) |
Apr 04, 2016 | 119.39 | 121.07 | 117.29 | 118.01 | 115,314 | -1.45(-1.21%) |
Apr 01, 2016 | 120.57 | 121.57 | 119.46 | 119.46 | 75,990 | -2.24(-1.84%) |
Mar 31, 2016 | 119.57 | 123.41 | 119.57 | 121.70 | 146,612 | +2.20(+1.84%) |
Mar 30, 2016 | 122.53 | 123.15 | 119.49 | 119.49 | 86,349 | -2.33(-1.92%) |
Mar 29, 2016 | 120.68 | 122.34 | 119.95 | 121.83 | 94,717 | +1.23(+1.02%) |
Mar 28, 2016 | 120.08 | 121.91 | 119.35 | 120.60 | 50,726 | +0.81(+0.68%) |
Mar 24, 2016 | 118.40 | 119.78 | 119.78 | 119.78 | 57,872 | +0.67(+0.56%) |
Mar 23, 2016 | 120.41 | 121.65 | 118.16 | 119.11 | 79,295 | -3.02(-2.47%) |
Mar 22, 2016 | 120.16 | 122.84 | 119.36 | 122.14 | 60,125 | +1.95(+1.62%) |
Mar 21, 2016 | 120.63 | 120.86 | 119.49 | 120.19 | 39,966 | -0.53(-0.44%) |
Mar 18, 2016 | 119.12 | 121.97 | 119.07 | 120.72 | 133,959 | +2.13(+1.80%) |
Mar 17, 2016 | 116.59 | 119.46 | 116.50 | 118.59 | 66,499 | +3.27(+2.83%) |
Mar 16, 2016 | 113.37 | 116.32 | 113.25 | 115.33 | 54,279 | +2.06(+1.82%) |
Mar 15, 2016 | 114.31 | 115.15 | 112.35 | 113.27 | 88,115 | -1.74(-1.51%) |
Mar 14, 2016 | 114.16 | 115.68 | 113.19 | 115.01 | 75,477 | -0.58(-0.50%) |
Mar 11, 2016 | 113.44 | 115.64 | 112.68 | 115.59 | 94,285 | +3.15(+2.80%) |
Mar 10, 2016 | 113.41 | 113.73 | 110.59 | 112.44 | 97,223 | -1.43(-1.26%) |
Mar 09, 2016 | 114.09 | 115.69 | 113.44 | 113.88 | 61,997 | +0.35(+0.31%) |
Mar 08, 2016 | 113.55 | 115.18 | 111.28 | 113.53 | 93,081 | -0.33(-0.29%) |
Mar 07, 2016 | 113.73 | 114.13 | 112.91 | 113.86 | 33,596 | -0.16(-0.14%) |
Mar 04, 2016 | 114.86 | 116.73 | 113.99 | 114.02 | 85,336 | -1.27(-1.10%) |
Mar 03, 2016 | 117.42 | 117.42 | 115.09 | 115.29 | 40,097 | -2.14(-1.82%) |
Mar 02, 2016 | 115.30 | 117.70 | 115.09 | 117.43 | 73,630 | +1.77(+1.53%) |
Mar 01, 2016 | 113.92 | 115.83 | 113.92 | 115.66 | 65,688 | +2.25(+1.99%) |
Feb 29, 2016 | 113.84 | 114.56 | 112.82 | 113.41 | 58,952 | +0.11(+0.10%) |
Feb 26, 2016 | 113.23 | 114.05 | 112.03 | 113.29 | 68,430 | -0.23(-0.20%) |
Feb 25, 2016 | 112.64 | 113.67 | 111.92 | 113.52 | 45,789 | +1.50(+1.34%) |
Feb 24, 2016 | 111.72 | 112.56 | 110.64 | 112.02 | 51,543 | -1.36(-1.20%) |
Feb 23, 2016 | 112.00 | 113.41 | 112.00 | 113.38 | 49,703 | +0.37(+0.33%) |
Feb 22, 2016 | 112.34 | 114.15 | 112.26 | 113.01 | 107,404 | +1.86(+1.67%) |
Feb 19, 2016 | 112.79 | 112.79 | 110.39 | 111.15 | 36,430 | -1.09(-0.98%) |
Feb 18, 2016 | 114.20 | 114.45 | 111.73 | 112.25 | 49,668 | -0.79(-0.70%) |
Feb 17, 2016 | 109.76 | 113.96 | 109.58 | 113.03 | 134,661 | +3.93(+3.60%) |
Feb 16, 2016 | 108.59 | 109.83 | 106.96 | 109.10 | 112,129 | +1.72(+1.60%) |
Feb 12, 2016 | 105.80 | 107.39 | 107.39 | 107.39 | 125,863 | +2.05(+1.95%) |
Feb 11, 2016 | 105.32 | 106.11 | 103.84 | 105.34 | 172,166 | -1.42(-1.33%) |
Feb 10, 2016 | 106.20 | 107.57 | 105.62 | 106.75 | 88,088 | +1.43(+1.36%) |
Feb 09, 2016 | 104.54 | 105.97 | 103.74 | 105.32 | 103,373 | -0.28(-0.27%) |
Feb 08, 2016 | 106.38 | 106.39 | 104.66 | 105.60 | 78,932 | -2.11(-1.96%) |
Feb 05, 2016 | 108.48 | 108.48 | 107.05 | 107.71 | 48,310 | -1.29(-1.18%) |
Feb 04, 2016 | 107.73 | 109.66 | 107.63 | 109.00 | 62,008 | +1.65(+1.54%) |
Feb 03, 2016 | 107.14 | 107.66 | 105.12 | 107.35 | 67,397 | +0.39(+0.36%) |
Feb 02, 2016 | 109.22 | 109.22 | 105.80 | 106.96 | 118,693 | -3.27(-2.96%) |