Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 126.65 | 127.56 | 126.59 | 126.73 | 324,874 | +0.08(+0.06%) |
Mar 30, 2016 | 127.25 | 127.84 | 126.47 | 126.65 | 84,427 | -0.11(-0.09%) |
Mar 29, 2016 | 125.09 | 126.81 | 124.59 | 126.75 | 125,733 | +1.55(+1.24%) |
Mar 28, 2016 | 125.83 | 125.91 | 125.02 | 125.20 | 79,476 | -0.39(-0.31%) |
Mar 24, 2016 | 125.26 | 125.59 | 125.59 | 125.59 | 49,464 | -0.14(-0.11%) |
Mar 23, 2016 | 126.46 | 126.89 | 125.57 | 125.73 | 108,508 | -0.96(-0.76%) |
Mar 22, 2016 | 124.88 | 127.00 | 124.88 | 126.69 | 77,460 | +1.32(+1.05%) |
Mar 21, 2016 | 124.34 | 125.51 | 124.34 | 125.37 | 88,534 | +0.77(+0.62%) |
Mar 18, 2016 | 123.42 | 124.87 | 122.99 | 124.59 | 119,076 | +1.54(+1.25%) |
Mar 17, 2016 | 124.08 | 124.15 | 121.69 | 123.06 | 129,394 | -1.24(-1.00%) |
Mar 16, 2016 | 124.50 | 125.17 | 123.38 | 124.30 | 131,023 | -0.44(-0.35%) |
Mar 15, 2016 | 125.99 | 126.08 | 124.44 | 124.74 | 84,064 | -2.20(-1.74%) |
Mar 14, 2016 | 126.88 | 127.41 | 126.66 | 126.94 | 55,415 | -0.42(-0.33%) |
Mar 11, 2016 | 125.74 | 127.47 | 125.69 | 127.36 | 396,877 | +2.55(+2.05%) |
Mar 10, 2016 | 125.31 | 126.38 | 123.91 | 124.81 | 150,948 | -0.05(-0.04%) |
Mar 09, 2016 | 125.38 | 125.43 | 123.98 | 124.86 | 130,384 | +0.07(+0.06%) |
Mar 08, 2016 | 125.95 | 125.95 | 124.61 | 124.78 | 132,171 | -1.68(-1.33%) |
Mar 07, 2016 | 124.35 | 126.92 | 124.35 | 126.47 | 157,059 | +1.11(+0.88%) |
Mar 04, 2016 | 125.52 | 126.23 | 124.92 | 125.36 | 164,756 | -0.25(-0.20%) |
Mar 03, 2016 | 125.81 | 125.81 | 124.56 | 125.61 | 107,536 | -0.43(-0.34%) |
Mar 02, 2016 | 125.47 | 126.05 | 125.20 | 126.04 | 135,674 | +0.28(+0.22%) |
Mar 01, 2016 | 123.61 | 125.76 | 122.91 | 125.76 | 167,476 | +2.82(+2.30%) |
Feb 29, 2016 | 124.80 | 124.85 | 122.94 | 122.94 | 135,337 | -1.96(-1.57%) |
Feb 26, 2016 | 125.54 | 126.09 | 124.82 | 124.90 | 142,583 | -0.13(-0.11%) |
Feb 25, 2016 | 123.88 | 125.05 | 123.56 | 125.03 | 123,010 | +1.55(+1.25%) |
Feb 24, 2016 | 121.78 | 123.65 | 120.95 | 123.49 | 136,316 | +0.46(+0.37%) |
Feb 23, 2016 | 123.78 | 124.42 | 123.00 | 123.03 | 104,367 | -1.03(-0.83%) |
Feb 22, 2016 | 123.25 | 124.13 | 123.25 | 124.06 | 113,214 | +1.66(+1.35%) |
Feb 19, 2016 | 121.81 | 122.63 | 121.49 | 122.40 | 108,932 | +0.05(+0.04%) |
Feb 18, 2016 | 123.58 | 123.87 | 122.08 | 122.35 | 144,487 | -1.02(-0.82%) |
Feb 17, 2016 | 122.35 | 123.39 | 121.69 | 123.36 | 104,694 | +1.91(+1.57%) |
Feb 16, 2016 | 120.28 | 121.51 | 120.11 | 121.46 | 118,915 | +2.33(+1.96%) |
Feb 12, 2016 | 118.22 | 119.13 | 119.13 | 119.13 | 113,536 | +1.66(+1.41%) |
Feb 11, 2016 | 117.27 | 118.19 | 116.56 | 117.47 | 217,181 | -1.99(-1.66%) |
Feb 10, 2016 | 119.51 | 121.40 | 119.23 | 119.46 | 540,841 | +0.98(+0.83%) |
Feb 09, 2016 | 116.16 | 119.57 | 116.10 | 118.48 | 504,324 | +0.94(+0.80%) |
Feb 08, 2016 | 118.05 | 118.32 | 116.11 | 117.54 | 211,474 | -1.92(-1.60%) |
Feb 05, 2016 | 121.34 | 121.56 | 118.90 | 119.46 | 365,894 | -2.55(-2.09%) |
Feb 04, 2016 | 121.96 | 123.32 | 120.96 | 122.01 | 796,069 | -0.49(-0.40%) |
Feb 03, 2016 | 122.25 | 122.62 | 119.68 | 122.51 | 296,146 | +0.66(+0.54%) |
Feb 02, 2016 | 122.29 | 123.02 | 121.48 | 121.85 | 106,300 | -1.79(-1.45%) |
Feb 01, 2016 | 122.52 | 124.25 | 121.87 | 123.64 | 474,574 | +0.38(+0.31%) |
Jan 29, 2016 | 121.37 | 123.26 | 121.03 | 123.26 | 117,944 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.16 | 328,543 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.84 | 123.47 | 124.25 | 127,354 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 125.99 | 123.88 | 125.80 | 105,699 | +0.92(+0.73%) |
Jan 25, 2016 | 125.50 | 126.59 | 124.77 | 124.88 | 710,830 | -1.25(-0.99%) |
Jan 22, 2016 | 125.96 | 126.31 | 125.18 | 126.13 | 112,980 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.42 | 122.96 | 123.95 | 172,557 | -0.73(-0.58%) |
Jan 20, 2016 | 122.09 | 125.88 | 120.40 | 124.67 | 421,805 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.24 | 122.79 | 124.06 | 211,898 | -0.44(-0.35%) |
Jan 15, 2016 | 122.81 | 124.50 | 124.50 | 124.50 | 248,645 | -1.78(-1.41%) |
Jan 14, 2016 | 123.47 | 127.07 | 122.30 | 126.28 | 177,189 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.97 | 122.97 | 123.08 | 150,948 | -4.04(-3.18%) |
Jan 12, 2016 | 126.47 | 128.13 | 124.87 | 127.12 | 166,457 | +1.56(+1.24%) |
Jan 11, 2016 | 127.66 | 127.83 | 123.73 | 125.56 | 215,535 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.84 | 127.05 | 105,499 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.60 | 128.91 | 196,846 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.79 | 131.72 | 221,997 | -1.22(-0.92%) |
Jan 05, 2016 | 132.67 | 133.60 | 132.45 | 132.95 | 129,518 | +0.63(+0.48%) |