Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 125.41 | 126.01 | 125.05 | 125.71 | 2,612,078 | +0.28(+0.23%) |
Apr 28, 2016 | 125.31 | 126.75 | 124.83 | 125.43 | 2,202,977 | -0.57(-0.45%) |
Apr 27, 2016 | 125.42 | 126.46 | 124.75 | 126.00 | 2,966,130 | +1.19(+0.95%) |
Apr 26, 2016 | 125.80 | 126.02 | 123.90 | 124.81 | 4,249,913 | -1.65(-1.31%) |
Apr 25, 2016 | 126.18 | 126.56 | 125.16 | 126.46 | 3,166,379 | -0.21(-0.17%) |
Apr 22, 2016 | 127.00 | 127.50 | 126.06 | 126.67 | 2,399,646 | +0.00(+0.00%) |
Apr 21, 2016 | 126.91 | 127.45 | 126.48 | 126.67 | 2,176,909 | -0.21(-0.17%) |
Apr 20, 2016 | 127.78 | 128.02 | 126.64 | 126.88 | 1,916,878 | -0.53(-0.42%) |
Apr 19, 2016 | 127.62 | 128.26 | 126.98 | 127.42 | 2,462,433 | +0.08(+0.06%) |
Apr 18, 2016 | 126.53 | 127.58 | 126.47 | 127.34 | 1,526,645 | +0.58(+0.46%) |
Apr 15, 2016 | 126.42 | 126.93 | 126.33 | 126.76 | 1,886,692 | +0.47(+0.37%) |
Apr 14, 2016 | 126.93 | 126.93 | 126.09 | 126.30 | 1,615,606 | -0.32(-0.26%) |
Apr 13, 2016 | 126.53 | 126.85 | 125.96 | 126.62 | 2,058,322 | +0.42(+0.33%) |
Apr 12, 2016 | 125.43 | 126.47 | 125.37 | 126.20 | 2,178,928 | +1.08(+0.86%) |
Apr 11, 2016 | 125.52 | 126.15 | 125.10 | 125.12 | 2,025,241 | -0.03(-0.02%) |
Apr 08, 2016 | 125.96 | 126.17 | 124.75 | 125.15 | 2,302,499 | -0.40(-0.32%) |
Apr 07, 2016 | 124.58 | 125.60 | 124.11 | 125.55 | 3,632,587 | +0.26(+0.21%) |
Apr 06, 2016 | 124.18 | 125.49 | 123.80 | 125.28 | 2,785,663 | +0.75(+0.60%) |
Apr 05, 2016 | 124.06 | 125.09 | 123.66 | 124.53 | 2,153,557 | -0.44(-0.35%) |
Apr 04, 2016 | 125.51 | 125.79 | 124.61 | 124.97 | 2,693,278 | -0.85(-0.67%) |
Apr 01, 2016 | 124.40 | 125.98 | 123.77 | 125.82 | 2,678,329 | +0.68(+0.54%) |
Mar 31, 2016 | 125.24 | 125.80 | 125.06 | 125.15 | 2,366,281 | -0.09(-0.07%) |
Mar 30, 2016 | 124.20 | 125.59 | 124.04 | 125.24 | 2,923,724 | +1.77(+1.44%) |
Mar 29, 2016 | 123.87 | 123.92 | 122.51 | 123.47 | 3,361,948 | -1.42(-1.14%) |
Mar 28, 2016 | 123.87 | 125.16 | 123.61 | 124.89 | 3,111,319 | +1.37(+1.11%) |
Mar 24, 2016 | 122.93 | 123.52 | 123.52 | 123.52 | 2,488,237 | +0.14(+0.12%) |
Mar 23, 2016 | 123.62 | 123.92 | 122.77 | 123.38 | 3,068,961 | -0.48(-0.39%) |
Mar 22, 2016 | 123.55 | 124.30 | 123.47 | 123.86 | 2,857,702 | +0.05(+0.04%) |
Mar 21, 2016 | 123.96 | 124.16 | 123.48 | 123.80 | 2,789,485 | -0.37(-0.30%) |
Mar 18, 2016 | 123.28 | 124.17 | 123.10 | 124.17 | 7,793,107 | +1.19(+0.97%) |
Mar 17, 2016 | 122.54 | 123.44 | 122.30 | 122.98 | 3,714,882 | +0.65(+0.53%) |
Mar 16, 2016 | 121.64 | 122.65 | 121.31 | 122.34 | 2,566,647 | +0.36(+0.30%) |
Mar 15, 2016 | 120.29 | 122.05 | 119.68 | 121.98 | 2,434,236 | +0.45(+0.37%) |
Mar 14, 2016 | 121.38 | 122.25 | 120.92 | 121.53 | 2,326,488 | -0.05(-0.04%) |
Mar 11, 2016 | 121.03 | 121.71 | 120.66 | 121.58 | 2,259,765 | +1.50(+1.24%) |
Mar 10, 2016 | 120.75 | 120.77 | 118.88 | 120.09 | 2,497,371 | -0.15(-0.12%) |
Mar 09, 2016 | 120.54 | 120.75 | 119.81 | 120.24 | 2,507,386 | -0.08(-0.07%) |
Mar 08, 2016 | 119.72 | 120.63 | 119.68 | 120.32 | 2,689,731 | -0.28(-0.23%) |
Mar 07, 2016 | 120.15 | 120.60 | 118.79 | 120.60 | 2,679,981 | +0.38(+0.31%) |
Mar 04, 2016 | 119.76 | 120.39 | 119.36 | 120.22 | 2,351,800 | +0.52(+0.43%) |
Mar 03, 2016 | 119.72 | 119.94 | 119.05 | 119.70 | 2,564,449 | -0.02(-0.02%) |
Mar 02, 2016 | 119.33 | 120.08 | 119.07 | 119.72 | 2,406,218 | -0.14(-0.11%) |
Mar 01, 2016 | 119.23 | 119.94 | 118.37 | 119.86 | 2,934,710 | +2.04(+1.73%) |
Feb 29, 2016 | 118.67 | 119.51 | 117.78 | 117.82 | 2,653,007 | -1.05(-0.88%) |
Feb 26, 2016 | 119.53 | 119.72 | 118.73 | 118.87 | 2,454,845 | -0.54(-0.45%) |
Feb 25, 2016 | 118.32 | 119.42 | 117.92 | 119.41 | 2,287,935 | +1.33(+1.13%) |
Feb 24, 2016 | 116.29 | 118.38 | 115.39 | 118.08 | 2,579,701 | +0.79(+0.67%) |
Feb 23, 2016 | 118.39 | 118.43 | 116.54 | 117.29 | 2,560,083 | -1.15(-0.97%) |
Feb 22, 2016 | 117.50 | 119.03 | 118.00 | 118.44 | 2,939,290 | +0.94(+0.80%) |
Feb 19, 2016 | 117.92 | 117.98 | 117.07 | 117.50 | 2,824,473 | -0.25(-0.21%) |
Feb 18, 2016 | 117.43 | 117.89 | 117.14 | 117.75 | 2,676,530 | +0.12(+0.10%) |
Feb 17, 2016 | 117.16 | 118.01 | 116.86 | 117.63 | 2,870,718 | +0.82(+0.70%) |
Feb 16, 2016 | 116.41 | 117.09 | 115.86 | 116.81 | 2,850,097 | +1.18(+1.02%) |
Feb 12, 2016 | 113.16 | 115.63 | 115.63 | 115.63 | 3,051,979 | +2.47(+2.18%) |
Feb 11, 2016 | 112.59 | 114.16 | 111.91 | 113.16 | 4,237,023 | -1.34(-1.17%) |
Feb 10, 2016 | 115.98 | 116.78 | 114.25 | 114.50 | 3,877,199 | -0.89(-0.77%) |
Feb 09, 2016 | 114.05 | 116.14 | 113.68 | 115.38 | 3,980,882 | +0.63(+0.55%) |
Feb 08, 2016 | 113.06 | 115.15 | 112.60 | 114.76 | 3,359,620 | +0.32(+0.28%) |
Feb 05, 2016 | 114.24 | 114.74 | 113.21 | 114.44 | 4,517,430 | +0.02(+0.02%) |
Feb 04, 2016 | 113.65 | 115.12 | 113.19 | 114.42 | 4,637,083 | +0.69(+0.60%) |
Feb 03, 2016 | 111.37 | 113.97 | 111.07 | 113.73 | 7,733,171 | +3.47(+3.14%) |
Feb 02, 2016 | 110.05 | 110.56 | 108.91 | 110.26 | 4,803,395 | -0.64(-0.58%) |