Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 121.59 | 123.37 | 121.24 | 122.01 | 107,421 | +0.43(+0.35%) |
Mar 30, 2016 | 122.72 | 123.20 | 121.31 | 121.59 | 89,763 | -0.38(-0.31%) |
Mar 29, 2016 | 118.80 | 121.99 | 118.18 | 121.97 | 111,248 | +2.81(+2.36%) |
Mar 28, 2016 | 121.08 | 121.08 | 118.53 | 119.16 | 138,444 | -1.61(-1.33%) |
Mar 24, 2016 | 120.00 | 120.77 | 120.77 | 120.77 | 38,956 | -0.01(-0.01%) |
Mar 23, 2016 | 122.33 | 123.38 | 120.69 | 120.78 | 97,557 | -2.04(-1.66%) |
Mar 22, 2016 | 119.28 | 123.18 | 119.28 | 122.82 | 120,702 | +2.94(+2.45%) |
Mar 21, 2016 | 118.39 | 120.30 | 118.39 | 119.88 | 32,258 | +1.29(+1.09%) |
Mar 18, 2016 | 117.41 | 119.09 | 116.46 | 118.59 | 81,887 | +1.36(+1.16%) |
Mar 17, 2016 | 119.08 | 119.08 | 115.71 | 117.23 | 246,930 | -2.01(-1.68%) |
Mar 16, 2016 | 120.20 | 120.73 | 118.03 | 119.23 | 45,772 | -1.40(-1.16%) |
Mar 15, 2016 | 124.73 | 124.73 | 120.30 | 120.63 | 42,573 | -5.54(-4.39%) |
Mar 14, 2016 | 126.27 | 126.81 | 125.59 | 126.18 | 42,118 | -0.46(-0.36%) |
Mar 11, 2016 | 124.05 | 126.66 | 124.01 | 126.64 | 55,151 | +3.52(+2.86%) |
Mar 10, 2016 | 123.79 | 125.21 | 122.03 | 123.12 | 23,727 | -0.26(-0.21%) |
Mar 09, 2016 | 123.79 | 123.79 | 122.20 | 123.38 | 13,229 | +0.43(+0.35%) |
Mar 08, 2016 | 125.83 | 125.83 | 122.83 | 122.95 | 15,181 | -3.23(-2.56%) |
Mar 07, 2016 | 123.19 | 126.62 | 122.64 | 126.19 | 28,988 | +2.67(+2.16%) |
Mar 04, 2016 | 123.75 | 124.60 | 123.39 | 123.52 | 18,851 | -0.87(-0.70%) |
Mar 03, 2016 | 124.90 | 125.09 | 123.22 | 124.39 | 25,311 | -0.79(-0.63%) |
Mar 02, 2016 | 123.18 | 125.20 | 123.09 | 125.18 | 25,552 | +2.04(+1.66%) |
Mar 01, 2016 | 122.06 | 123.16 | 120.98 | 123.14 | 43,868 | +2.12(+1.76%) |
Feb 29, 2016 | 123.94 | 123.94 | 120.93 | 121.01 | 25,723 | -3.55(-2.85%) |
Feb 26, 2016 | 125.18 | 125.58 | 124.41 | 124.57 | 24,145 | +0.67(+0.54%) |
Feb 25, 2016 | 123.14 | 124.14 | 122.98 | 123.90 | 14,505 | +0.91(+0.74%) |
Feb 24, 2016 | 121.56 | 123.18 | 119.93 | 122.99 | 23,170 | +0.34(+0.27%) |
Feb 23, 2016 | 123.86 | 124.64 | 122.51 | 122.66 | 11,099 | -1.49(-1.20%) |
Feb 22, 2016 | 124.27 | 124.70 | 123.13 | 124.15 | 17,466 | +1.19(+0.97%) |
Feb 19, 2016 | 121.94 | 123.08 | 121.08 | 122.96 | 14,771 | +0.49(+0.40%) |
Feb 18, 2016 | 125.05 | 125.32 | 122.13 | 122.47 | 287,142 | -2.55(-2.04%) |
Feb 17, 2016 | 122.95 | 125.31 | 122.95 | 125.02 | 45,477 | +3.52(+2.90%) |
Feb 16, 2016 | 120.14 | 121.59 | 119.99 | 121.50 | 295,859 | +2.96(+2.50%) |
Feb 12, 2016 | 118.05 | 118.54 | 118.54 | 118.54 | 65,822 | +1.48(+1.27%) |
Feb 11, 2016 | 116.31 | 117.84 | 115.09 | 117.06 | 66,181 | -2.28(-1.91%) |
Feb 10, 2016 | 120.44 | 122.02 | 119.00 | 119.34 | 25,212 | -0.17(-0.14%) |
Feb 09, 2016 | 117.48 | 121.05 | 117.21 | 119.51 | 55,941 | +0.76(+0.64%) |
Feb 08, 2016 | 120.54 | 120.97 | 117.10 | 118.75 | 56,489 | -3.53(-2.89%) |
Feb 05, 2016 | 124.02 | 124.05 | 121.77 | 122.28 | 85,500 | -2.06(-1.66%) |
Feb 04, 2016 | 124.00 | 126.26 | 123.10 | 124.34 | 106,113 | -0.01(-0.01%) |
Feb 03, 2016 | 124.42 | 124.90 | 120.70 | 124.35 | 105,492 | +0.45(+0.37%) |
Feb 02, 2016 | 124.53 | 125.21 | 122.83 | 123.90 | 45,742 | -1.97(-1.57%) |
Feb 01, 2016 | 125.49 | 126.45 | 123.78 | 125.87 | 26,280 | -0.13(-0.11%) |
Jan 29, 2016 | 123.96 | 126.01 | 123.65 | 126.01 | 65,662 | +2.61(+2.12%) |
Jan 28, 2016 | 128.11 | 128.11 | 122.66 | 123.39 | 95,752 | -3.43(-2.71%) |
Jan 27, 2016 | 130.10 | 130.28 | 125.94 | 126.83 | 46,312 | -3.50(-2.69%) |
Jan 26, 2016 | 129.90 | 130.64 | 128.52 | 130.33 | 54,541 | +0.99(+0.76%) |
Jan 25, 2016 | 130.20 | 131.25 | 129.06 | 129.34 | 38,830 | -1.40(-1.07%) |
Jan 22, 2016 | 130.87 | 131.62 | 129.43 | 130.74 | 48,143 | +2.29(+1.79%) |
Jan 21, 2016 | 129.29 | 130.97 | 128.03 | 128.44 | 54,872 | -0.62(-0.48%) |
Jan 20, 2016 | 124.65 | 130.74 | 123.54 | 129.06 | 93,220 | +2.13(+1.68%) |
Jan 19, 2016 | 129.51 | 130.11 | 125.15 | 126.93 | 56,887 | -1.17(-0.92%) |
Jan 15, 2016 | 126.08 | 128.10 | 128.10 | 128.10 | 225,147 | -1.84(-1.42%) |
Jan 14, 2016 | 125.73 | 130.88 | 123.49 | 129.94 | 126,206 | +4.61(+3.68%) |
Jan 13, 2016 | 130.78 | 131.29 | 125.08 | 125.33 | 46,612 | -4.64(-3.57%) |
Jan 12, 2016 | 129.56 | 131.39 | 127.37 | 129.97 | 27,861 | +1.23(+0.95%) |
Jan 11, 2016 | 132.06 | 132.39 | 126.73 | 128.75 | 58,975 | -2.33(-1.78%) |
Jan 08, 2016 | 135.07 | 135.18 | 131.06 | 131.07 | 38,502 | -2.86(-2.14%) |
Jan 07, 2016 | 135.54 | 136.24 | 133.47 | 133.94 | 58,887 | -4.03(-2.92%) |
Jan 06, 2016 | 139.23 | 140.11 | 136.86 | 137.97 | 62,344 | -3.12(-2.21%) |
Jan 05, 2016 | 141.05 | 141.81 | 140.09 | 141.09 | 20,165 | +0.75(+0.54%) |