Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 130.30 | 130.57 | 125.87 | 129.04 | 1,167,062 | -1.19(-0.91%) |
Apr 28, 2016 | 127.82 | 134.92 | 127.82 | 130.23 | 1,563,031 | +2.69(+2.11%) |
Apr 27, 2016 | 127.61 | 128.21 | 125.82 | 127.54 | 1,098,874 | -0.07(-0.05%) |
Apr 26, 2016 | 125.46 | 128.49 | 125.46 | 127.61 | 1,585,511 | +4.23(+3.43%) |
Apr 25, 2016 | 124.10 | 124.69 | 122.34 | 123.38 | 569,131 | -1.32(-1.06%) |
Apr 22, 2016 | 123.34 | 125.81 | 123.29 | 124.70 | 628,143 | +1.45(+1.17%) |
Apr 21, 2016 | 123.63 | 125.63 | 122.85 | 123.25 | 744,638 | -0.63(-0.51%) |
Apr 20, 2016 | 121.67 | 124.79 | 119.96 | 123.88 | 932,961 | +2.49(+2.05%) |
Apr 19, 2016 | 122.38 | 122.90 | 120.62 | 121.39 | 515,926 | -0.36(-0.29%) |
Apr 18, 2016 | 120.56 | 121.81 | 119.85 | 121.75 | 471,884 | +0.71(+0.59%) |
Apr 15, 2016 | 121.10 | 121.25 | 118.24 | 121.03 | 596,869 | -0.32(-0.26%) |
Apr 14, 2016 | 121.19 | 121.89 | 119.80 | 121.35 | 725,603 | +0.47(+0.39%) |
Apr 13, 2016 | 119.01 | 121.47 | 118.48 | 120.88 | 642,832 | +2.64(+2.23%) |
Apr 12, 2016 | 117.41 | 118.83 | 117.41 | 118.24 | 776,205 | +0.72(+0.62%) |
Apr 11, 2016 | 119.22 | 120.08 | 117.16 | 117.52 | 655,373 | -1.43(-1.20%) |
Apr 08, 2016 | 119.75 | 120.16 | 118.58 | 118.95 | 566,016 | +0.17(+0.15%) |
Apr 07, 2016 | 119.21 | 120.11 | 117.99 | 118.77 | 681,631 | -1.13(-0.94%) |
Apr 06, 2016 | 118.63 | 120.00 | 118.52 | 119.90 | 717,687 | +1.48(+1.25%) |
Apr 05, 2016 | 119.22 | 119.83 | 118.32 | 118.42 | 639,508 | -1.92(-1.60%) |
Apr 04, 2016 | 120.96 | 121.50 | 119.50 | 120.35 | 792,388 | -0.69(-0.57%) |
Apr 01, 2016 | 119.14 | 121.18 | 118.72 | 121.04 | 1,034,192 | +0.65(+0.54%) |
Mar 31, 2016 | 120.62 | 122.27 | 120.10 | 120.39 | 1,061,677 | -0.59(-0.49%) |
Mar 30, 2016 | 120.25 | 122.28 | 119.38 | 120.98 | 939,334 | +1.37(+1.15%) |
Mar 29, 2016 | 116.95 | 119.80 | 115.97 | 119.61 | 1,044,916 | +4.59(+4.00%) |
Mar 28, 2016 | 114.26 | 115.87 | 113.57 | 115.02 | 593,029 | +1.20(+1.05%) |
Mar 24, 2016 | 113.56 | 113.82 | 113.82 | 113.82 | 483,263 | -0.69(-0.60%) |
Mar 23, 2016 | 114.98 | 117.42 | 114.09 | 114.50 | 609,371 | -0.28(-0.24%) |
Mar 22, 2016 | 111.92 | 115.91 | 111.23 | 114.78 | 821,432 | +2.22(+1.97%) |
Mar 21, 2016 | 113.47 | 114.21 | 111.36 | 112.56 | 601,041 | -0.04(-0.03%) |
Mar 18, 2016 | 110.02 | 113.05 | 109.71 | 112.60 | 1,035,128 | +2.81(+2.56%) |
Mar 17, 2016 | 109.40 | 110.42 | 107.78 | 109.80 | 670,499 | +0.02(+0.02%) |
Mar 16, 2016 | 107.94 | 110.42 | 107.72 | 109.78 | 496,746 | +1.57(+1.45%) |
Mar 15, 2016 | 110.33 | 110.72 | 107.82 | 108.20 | 493,928 | -3.19(-2.86%) |
Mar 14, 2016 | 111.21 | 112.22 | 110.64 | 111.39 | 450,037 | -0.29(-0.26%) |
Mar 11, 2016 | 110.18 | 111.93 | 109.41 | 111.68 | 790,343 | +2.65(+2.43%) |
Mar 10, 2016 | 109.53 | 111.03 | 108.11 | 109.03 | 721,014 | -0.06(-0.05%) |
Mar 09, 2016 | 108.75 | 109.18 | 106.89 | 109.09 | 559,770 | +1.15(+1.06%) |
Mar 08, 2016 | 109.54 | 110.43 | 107.52 | 107.94 | 954,795 | -2.48(-2.25%) |
Mar 07, 2016 | 110.61 | 111.17 | 109.68 | 110.42 | 858,158 | -1.11(-1.00%) |
Mar 04, 2016 | 113.63 | 113.78 | 111.43 | 111.53 | 982,591 | -1.89(-1.67%) |
Mar 03, 2016 | 111.49 | 115.06 | 111.13 | 113.42 | 831,955 | +2.07(+1.86%) |
Mar 02, 2016 | 110.00 | 111.51 | 109.27 | 111.36 | 879,388 | +1.55(+1.42%) |
Mar 01, 2016 | 106.99 | 110.11 | 105.49 | 109.80 | 1,003,934 | +3.26(+3.06%) |
Feb 29, 2016 | 108.97 | 109.16 | 106.54 | 106.54 | 1,176,610 | -2.87(-2.62%) |
Feb 26, 2016 | 104.16 | 113.42 | 102.99 | 109.41 | 1,477,103 | +2.09(+1.94%) |
Feb 25, 2016 | 107.31 | 108.91 | 104.95 | 107.32 | 897,625 | +0.60(+0.56%) |
Feb 24, 2016 | 104.72 | 106.87 | 103.88 | 106.73 | 555,134 | +0.90(+0.85%) |
Feb 23, 2016 | 105.87 | 106.93 | 103.74 | 105.83 | 622,312 | -0.29(-0.27%) |
Feb 22, 2016 | 104.22 | 106.51 | 104.22 | 106.12 | 768,297 | +2.93(+2.84%) |
Feb 19, 2016 | 103.60 | 103.60 | 101.30 | 103.19 | 1,681,848 | -0.32(-0.31%) |
Feb 18, 2016 | 104.28 | 104.93 | 103.29 | 103.50 | 788,897 | -0.41(-0.39%) |
Feb 17, 2016 | 103.36 | 105.30 | 102.80 | 103.91 | 1,206,965 | +1.58(+1.55%) |
Feb 16, 2016 | 97.41 | 102.47 | 97.40 | 102.33 | 1,164,206 | +1.78(+1.77%) |
Feb 12, 2016 | 98.79 | 100.55 | 100.55 | 100.55 | 775,782 | +2.52(+2.57%) |
Feb 11, 2016 | 103.47 | 104.20 | 97.95 | 98.04 | 1,221,527 | -7.08(-6.73%) |
Feb 10, 2016 | 102.66 | 106.75 | 102.45 | 105.11 | 743,273 | +3.35(+3.29%) |
Feb 09, 2016 | 99.62 | 102.58 | 99.33 | 101.77 | 715,704 | +1.01(+1.00%) |
Feb 08, 2016 | 103.23 | 103.74 | 99.82 | 100.76 | 684,806 | -4.41(-4.19%) |
Feb 05, 2016 | 107.27 | 108.01 | 104.41 | 105.16 | 664,931 | -2.71(-2.51%) |
Feb 04, 2016 | 107.26 | 109.01 | 105.59 | 107.87 | 553,688 | +0.26(+0.24%) |
Feb 03, 2016 | 108.90 | 109.26 | 105.23 | 107.61 | 617,423 | -0.50(-0.46%) |
Feb 02, 2016 | 109.47 | 109.51 | 107.62 | 108.11 | 572,675 | -2.86(-2.58%) |