Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.02 | 125.99 | 121.68 | 123.17 | 6,922,742 | -1.76(-1.41%) |
Apr 28, 2016 | 124.67 | 127.36 | 124.00 | 124.93 | 4,308,837 | -0.34(-0.27%) |
Apr 27, 2016 | 126.61 | 126.75 | 124.89 | 125.27 | 3,507,712 | -1.44(-1.14%) |
Apr 26, 2016 | 127.13 | 127.54 | 126.07 | 126.71 | 2,771,456 | -0.48(-0.37%) |
Apr 25, 2016 | 126.95 | 127.41 | 126.24 | 127.19 | 2,051,559 | +0.21(+0.17%) |
Apr 22, 2016 | 128.01 | 128.15 | 126.19 | 126.98 | 3,543,484 | -0.90(-0.71%) |
Apr 21, 2016 | 126.39 | 128.03 | 126.08 | 127.88 | 3,018,121 | +1.24(+0.98%) |
Apr 20, 2016 | 126.84 | 127.48 | 125.90 | 126.64 | 3,051,535 | +0.51(+0.41%) |
Apr 19, 2016 | 125.12 | 126.44 | 124.76 | 126.13 | 3,460,987 | +0.31(+0.25%) |
Apr 18, 2016 | 124.10 | 126.13 | 124.03 | 125.82 | 2,674,544 | +1.22(+0.98%) |
Apr 15, 2016 | 124.61 | 124.80 | 123.30 | 124.60 | 3,629,753 | +0.01(+0.01%) |
Apr 14, 2016 | 124.35 | 125.09 | 124.00 | 124.59 | 3,093,211 | +0.05(+0.04%) |
Apr 13, 2016 | 123.73 | 125.19 | 123.12 | 124.54 | 4,961,528 | +1.14(+0.92%) |
Apr 12, 2016 | 121.49 | 123.87 | 121.47 | 123.41 | 3,551,522 | +1.72(+1.41%) |
Apr 11, 2016 | 121.69 | 122.75 | 120.82 | 121.69 | 3,512,002 | -0.05(-0.04%) |
Apr 08, 2016 | 123.13 | 123.72 | 120.93 | 121.74 | 3,241,417 | -0.72(-0.58%) |
Apr 07, 2016 | 123.76 | 124.48 | 121.83 | 122.46 | 4,323,205 | -1.77(-1.43%) |
Apr 06, 2016 | 120.01 | 124.38 | 119.45 | 124.23 | 5,226,855 | +5.22(+4.39%) |
Apr 05, 2016 | 119.58 | 120.73 | 118.75 | 119.01 | 3,347,608 | -1.33(-1.11%) |
Apr 04, 2016 | 119.83 | 121.35 | 119.59 | 120.34 | 2,973,517 | +0.39(+0.32%) |
Apr 01, 2016 | 116.73 | 120.17 | 116.01 | 119.95 | 5,105,030 | +3.29(+2.82%) |
Mar 31, 2016 | 116.19 | 117.46 | 116.04 | 116.66 | 3,598,003 | +0.35(+0.30%) |
Mar 30, 2016 | 116.41 | 117.40 | 115.39 | 116.31 | 2,987,425 | -0.01(-0.01%) |
Mar 29, 2016 | 115.52 | 116.47 | 114.22 | 116.32 | 3,515,861 | +0.87(+0.76%) |
Mar 28, 2016 | 116.19 | 117.00 | 114.63 | 115.45 | 2,712,969 | -0.68(-0.58%) |
Mar 24, 2016 | 115.75 | 116.12 | 116.12 | 116.12 | 3,888,714 | +0.37(+0.32%) |
Mar 23, 2016 | 116.96 | 118.20 | 115.31 | 115.75 | 3,993,783 | -1.45(-1.23%) |
Mar 22, 2016 | 114.42 | 117.48 | 114.25 | 117.20 | 5,415,411 | +2.81(+2.46%) |
Mar 21, 2016 | 113.06 | 115.12 | 112.84 | 114.39 | 4,083,821 | +1.17(+1.03%) |
Mar 18, 2016 | 112.80 | 113.91 | 110.89 | 113.22 | 8,742,563 | +1.07(+0.96%) |
Mar 17, 2016 | 111.83 | 113.45 | 110.36 | 112.15 | 6,297,006 | +0.12(+0.10%) |
Mar 16, 2016 | 111.27 | 114.38 | 110.44 | 112.03 | 7,845,483 | +0.60(+0.54%) |
Mar 15, 2016 | 112.70 | 113.06 | 111.11 | 111.43 | 3,899,525 | -1.10(-0.97%) |
Mar 14, 2016 | 111.94 | 113.06 | 111.42 | 112.53 | 3,873,233 | +0.04(+0.03%) |
Mar 11, 2016 | 111.23 | 112.82 | 110.62 | 112.49 | 6,248,198 | +2.75(+2.51%) |
Mar 10, 2016 | 110.54 | 111.64 | 108.17 | 109.73 | 5,877,212 | +0.10(+0.09%) |
Mar 09, 2016 | 112.05 | 112.11 | 108.86 | 109.63 | 7,807,136 | -2.90(-2.58%) |
Mar 08, 2016 | 114.30 | 114.38 | 112.30 | 112.54 | 3,937,738 | -2.09(-1.82%) |
Mar 07, 2016 | 112.81 | 115.06 | 112.64 | 114.62 | 4,220,341 | +1.03(+0.91%) |
Mar 04, 2016 | 114.40 | 114.61 | 112.47 | 113.59 | 4,461,386 | +0.11(+0.10%) |
Mar 03, 2016 | 114.55 | 114.61 | 113.07 | 113.48 | 3,842,020 | -1.28(-1.12%) |
Mar 02, 2016 | 115.16 | 115.65 | 113.77 | 114.76 | 4,742,729 | -0.70(-0.61%) |
Mar 01, 2016 | 112.28 | 115.51 | 110.71 | 115.46 | 5,754,530 | +4.75(+4.29%) |
Feb 29, 2016 | 114.35 | 114.91 | 110.66 | 110.71 | 6,674,424 | -4.14(-3.60%) |
Feb 26, 2016 | 115.56 | 116.33 | 114.34 | 114.85 | 4,384,408 | +0.66(+0.58%) |
Feb 25, 2016 | 114.66 | 115.46 | 113.03 | 114.19 | 4,429,318 | -0.28(-0.24%) |
Feb 24, 2016 | 113.21 | 114.59 | 111.98 | 114.47 | 4,261,413 | -0.12(-0.10%) |
Feb 23, 2016 | 115.28 | 116.50 | 114.27 | 114.58 | 4,260,056 | -1.01(-0.87%) |
Feb 22, 2016 | 115.72 | 116.54 | 114.33 | 115.59 | 5,916,108 | -1.21(-1.04%) |
Feb 19, 2016 | 115.92 | 118.08 | 115.41 | 116.81 | 3,594,388 | +0.64(+0.55%) |
Feb 18, 2016 | 117.33 | 118.55 | 116.00 | 116.17 | 3,716,726 | -1.38(-1.17%) |
Feb 17, 2016 | 115.39 | 117.90 | 114.69 | 117.55 | 4,897,675 | +3.05(+2.66%) |
Feb 16, 2016 | 114.30 | 115.20 | 113.35 | 114.50 | 4,332,539 | +1.89(+1.68%) |
Feb 12, 2016 | 111.37 | 112.61 | 112.61 | 112.61 | 4,135,727 | +2.54(+2.30%) |
Feb 11, 2016 | 109.53 | 111.64 | 108.97 | 110.07 | 5,621,492 | -1.83(-1.63%) |
Feb 10, 2016 | 112.21 | 113.69 | 111.24 | 111.90 | 5,529,991 | +1.27(+1.15%) |
Feb 09, 2016 | 108.97 | 111.88 | 108.81 | 110.62 | 5,449,689 | +0.12(+0.11%) |
Feb 08, 2016 | 110.89 | 111.71 | 108.33 | 110.50 | 5,988,066 | -1.58(-1.41%) |
Feb 05, 2016 | 115.08 | 115.43 | 111.03 | 112.08 | 8,349,580 | -3.76(-3.25%) |
Feb 04, 2016 | 116.30 | 117.42 | 114.98 | 115.84 | 4,769,007 | -0.60(-0.52%) |
Feb 03, 2016 | 116.30 | 116.82 | 113.65 | 116.44 | 5,862,927 | +0.45(+0.39%) |
Feb 02, 2016 | 116.28 | 117.06 | 114.73 | 115.99 | 5,020,183 | -2.04(-1.73%) |