Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 126.65 | 127.56 | 126.60 | 126.73 | 324,857 | +0.08(+0.06%) |
Mar 30, 2016 | 127.26 | 127.84 | 126.47 | 126.65 | 84,422 | -0.11(-0.09%) |
Mar 29, 2016 | 125.09 | 126.82 | 124.60 | 126.76 | 125,726 | +1.55(+1.24%) |
Mar 28, 2016 | 125.84 | 125.91 | 125.03 | 125.21 | 79,471 | -0.39(-0.31%) |
Mar 24, 2016 | 125.27 | 125.60 | 125.60 | 125.60 | 49,461 | -0.14(-0.11%) |
Mar 23, 2016 | 126.46 | 126.90 | 125.58 | 125.73 | 108,502 | -0.96(-0.76%) |
Mar 22, 2016 | 124.89 | 127.01 | 124.89 | 126.70 | 77,456 | +1.32(+1.05%) |
Mar 21, 2016 | 124.35 | 125.52 | 124.35 | 125.37 | 88,530 | +0.77(+0.62%) |
Mar 18, 2016 | 123.43 | 124.88 | 123.00 | 124.60 | 119,069 | +1.54(+1.25%) |
Mar 17, 2016 | 124.09 | 124.16 | 121.70 | 123.06 | 129,387 | -1.24(-1.00%) |
Mar 16, 2016 | 124.51 | 125.18 | 123.39 | 124.30 | 131,016 | -0.44(-0.35%) |
Mar 15, 2016 | 126.00 | 126.08 | 124.45 | 124.75 | 84,060 | -2.20(-1.74%) |
Mar 14, 2016 | 126.89 | 127.42 | 126.67 | 126.95 | 55,412 | -0.42(-0.33%) |
Mar 11, 2016 | 125.74 | 127.48 | 125.70 | 127.37 | 396,855 | +2.55(+2.05%) |
Mar 10, 2016 | 125.31 | 126.38 | 123.92 | 124.82 | 150,940 | -0.05(-0.04%) |
Mar 09, 2016 | 125.38 | 125.44 | 123.99 | 124.86 | 130,377 | +0.07(+0.06%) |
Mar 08, 2016 | 125.96 | 125.96 | 124.62 | 124.79 | 132,164 | -1.68(-1.33%) |
Mar 07, 2016 | 124.36 | 126.92 | 124.36 | 126.47 | 157,050 | +1.11(+0.88%) |
Mar 04, 2016 | 125.53 | 126.24 | 124.92 | 125.36 | 164,747 | -0.25(-0.20%) |
Mar 03, 2016 | 125.81 | 125.81 | 124.56 | 125.62 | 107,531 | -0.43(-0.34%) |
Mar 02, 2016 | 125.47 | 126.06 | 125.20 | 126.05 | 135,666 | +0.28(+0.22%) |
Mar 01, 2016 | 123.62 | 125.77 | 122.92 | 125.77 | 167,467 | +2.82(+2.30%) |
Feb 29, 2016 | 124.81 | 124.85 | 122.95 | 122.95 | 135,329 | -1.96(-1.57%) |
Feb 26, 2016 | 125.55 | 126.09 | 124.83 | 124.91 | 142,575 | -0.14(-0.11%) |
Feb 25, 2016 | 123.89 | 125.06 | 123.57 | 125.04 | 123,003 | +1.55(+1.25%) |
Feb 24, 2016 | 121.79 | 123.66 | 120.96 | 123.50 | 136,309 | +0.46(+0.37%) |
Feb 23, 2016 | 123.78 | 124.43 | 123.01 | 123.04 | 104,362 | -1.03(-0.83%) |
Feb 22, 2016 | 123.26 | 124.13 | 123.26 | 124.06 | 113,208 | +1.65(+1.35%) |
Feb 19, 2016 | 121.82 | 122.64 | 121.50 | 122.41 | 108,926 | +0.05(+0.04%) |
Feb 18, 2016 | 123.58 | 123.87 | 122.09 | 122.35 | 144,480 | -1.02(-0.82%) |
Feb 17, 2016 | 122.35 | 123.40 | 121.70 | 123.37 | 104,688 | +1.91(+1.57%) |
Feb 16, 2016 | 120.28 | 121.52 | 120.11 | 121.46 | 118,908 | +2.33(+1.95%) |
Feb 12, 2016 | 118.22 | 119.13 | 119.13 | 119.13 | 113,530 | +1.66(+1.41%) |
Feb 11, 2016 | 117.27 | 118.19 | 116.56 | 117.48 | 217,169 | -1.99(-1.66%) |
Feb 10, 2016 | 119.52 | 121.41 | 119.24 | 119.47 | 540,812 | +0.98(+0.83%) |
Feb 09, 2016 | 116.17 | 119.57 | 116.10 | 118.49 | 504,296 | +0.94(+0.80%) |
Feb 08, 2016 | 118.05 | 118.32 | 116.12 | 117.55 | 211,462 | -1.92(-1.60%) |
Feb 05, 2016 | 121.34 | 121.56 | 118.91 | 119.47 | 365,874 | -2.55(-2.09%) |
Feb 04, 2016 | 121.97 | 123.32 | 120.97 | 122.02 | 796,025 | -0.50(-0.40%) |
Feb 03, 2016 | 122.25 | 122.63 | 119.69 | 122.52 | 296,129 | +0.66(+0.54%) |
Feb 02, 2016 | 122.30 | 123.03 | 121.49 | 121.86 | 106,294 | -1.79(-1.45%) |
Feb 01, 2016 | 122.52 | 124.26 | 121.88 | 123.65 | 474,548 | +0.38(+0.31%) |
Jan 29, 2016 | 121.37 | 123.27 | 121.04 | 123.27 | 117,937 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.17 | 328,525 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.85 | 123.48 | 124.26 | 127,347 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 126.00 | 123.89 | 125.81 | 105,694 | +0.92(+0.73%) |
Jan 25, 2016 | 125.51 | 126.60 | 124.78 | 124.89 | 710,791 | -1.25(-0.99%) |
Jan 22, 2016 | 125.97 | 126.32 | 125.19 | 126.14 | 112,974 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.43 | 122.96 | 123.95 | 172,547 | -0.73(-0.58%) |
Jan 20, 2016 | 122.10 | 125.89 | 120.41 | 124.68 | 421,782 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.25 | 122.79 | 124.07 | 211,886 | -0.44(-0.35%) |
Jan 15, 2016 | 122.82 | 124.51 | 124.51 | 124.51 | 248,631 | -1.78(-1.41%) |
Jan 14, 2016 | 123.48 | 127.07 | 122.31 | 126.29 | 177,180 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.98 | 122.98 | 123.09 | 150,940 | -4.04(-3.18%) |
Jan 12, 2016 | 126.48 | 128.13 | 124.88 | 127.13 | 166,448 | +1.56(+1.24%) |
Jan 11, 2016 | 127.67 | 127.84 | 123.74 | 125.57 | 215,523 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.85 | 127.06 | 105,493 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.61 | 128.92 | 196,836 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.80 | 131.73 | 221,985 | -1.22(-0.92%) |
Jan 05, 2016 | 132.68 | 133.60 | 132.46 | 132.96 | 129,510 | +0.63(+0.48%) |