Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.63 | 168.42 | 165.47 | 167.38 | 641,190 | -0.76(-0.45%) |
Apr 28, 2016 | 167.96 | 169.58 | 167.20 | 168.13 | 456,161 | +0.29(+0.17%) |
Apr 27, 2016 | 169.11 | 169.35 | 166.93 | 167.84 | 753,356 | -0.87(-0.52%) |
Apr 26, 2016 | 166.65 | 168.98 | 165.43 | 168.71 | 793,339 | +2.24(+1.35%) |
Apr 25, 2016 | 165.23 | 166.52 | 164.19 | 166.47 | 577,840 | +0.77(+0.46%) |
Apr 22, 2016 | 164.46 | 165.72 | 164.03 | 165.71 | 594,155 | +1.75(+1.07%) |
Apr 21, 2016 | 164.66 | 165.77 | 163.08 | 163.96 | 532,101 | -0.99(-0.60%) |
Apr 20, 2016 | 165.42 | 166.55 | 163.26 | 164.95 | 549,555 | -0.25(-0.15%) |
Apr 19, 2016 | 162.98 | 165.33 | 162.67 | 165.20 | 1,031,355 | +2.88(+1.78%) |
Apr 18, 2016 | 160.59 | 162.85 | 159.63 | 162.32 | 823,730 | +1.75(+1.09%) |
Apr 15, 2016 | 158.85 | 160.91 | 157.58 | 160.57 | 919,661 | +1.54(+0.97%) |
Apr 14, 2016 | 160.45 | 161.27 | 158.83 | 159.03 | 705,997 | -1.63(-1.01%) |
Apr 13, 2016 | 161.36 | 162.69 | 159.46 | 160.66 | 1,267,521 | -0.43(-0.26%) |
Apr 12, 2016 | 158.53 | 161.31 | 158.52 | 161.08 | 1,033,365 | +2.79(+1.76%) |
Apr 11, 2016 | 161.69 | 162.49 | 158.16 | 158.29 | 1,380,860 | -3.38(-2.09%) |
Apr 08, 2016 | 163.43 | 164.00 | 160.46 | 161.67 | 1,486,153 | -1.46(-0.90%) |
Apr 07, 2016 | 169.54 | 170.87 | 162.52 | 163.13 | 2,847,532 | -7.35(-4.31%) |
Apr 06, 2016 | 170.72 | 171.99 | 169.97 | 170.48 | 898,545 | -0.64(-0.38%) |
Apr 05, 2016 | 172.83 | 173.23 | 168.62 | 171.12 | 1,778,980 | -4.20(-2.39%) |
Apr 04, 2016 | 174.87 | 177.52 | 174.13 | 175.32 | 836,410 | +0.69(+0.40%) |
Apr 01, 2016 | 172.77 | 174.88 | 171.57 | 174.63 | 725,159 | +1.69(+0.98%) |
Mar 31, 2016 | 174.42 | 175.58 | 172.49 | 172.94 | 916,860 | -1.83(-1.05%) |
Mar 30, 2016 | 175.92 | 177.18 | 174.26 | 174.77 | 797,604 | -0.82(-0.47%) |
Mar 29, 2016 | 172.93 | 176.04 | 172.65 | 175.59 | 506,039 | +2.95(+1.71%) |
Mar 28, 2016 | 173.72 | 174.56 | 172.54 | 172.64 | 538,468 | -1.07(-0.62%) |
Mar 24, 2016 | 172.07 | 173.72 | 173.72 | 173.72 | 513,791 | +0.45(+0.26%) |
Mar 23, 2016 | 174.37 | 174.37 | 172.25 | 173.27 | 494,597 | -0.73(-0.42%) |
Mar 22, 2016 | 173.09 | 175.03 | 171.53 | 173.99 | 449,526 | +0.59(+0.34%) |
Mar 21, 2016 | 173.90 | 174.59 | 172.46 | 173.40 | 416,259 | -0.82(-0.47%) |
Mar 18, 2016 | 171.77 | 175.49 | 170.37 | 174.22 | 946,564 | +1.94(+1.13%) |
Mar 17, 2016 | 172.64 | 172.65 | 169.22 | 172.28 | 787,605 | -0.80(-0.46%) |
Mar 16, 2016 | 173.30 | 174.45 | 171.63 | 173.08 | 614,286 | -0.49(-0.28%) |
Mar 15, 2016 | 175.02 | 176.49 | 172.73 | 173.57 | 482,907 | -2.28(-1.30%) |
Mar 14, 2016 | 176.49 | 176.96 | 174.72 | 175.85 | 625,439 | -0.55(-0.31%) |
Mar 11, 2016 | 175.45 | 176.47 | 174.75 | 176.40 | 767,614 | +2.03(+1.16%) |
Mar 10, 2016 | 174.60 | 175.62 | 173.20 | 174.37 | 843,618 | +0.31(+0.18%) |
Mar 09, 2016 | 172.70 | 175.18 | 172.51 | 174.06 | 1,444,800 | +1.80(+1.05%) |
Mar 08, 2016 | 173.49 | 173.80 | 171.78 | 172.26 | 427,286 | -1.63(-0.94%) |
Mar 07, 2016 | 171.77 | 174.20 | 171.70 | 173.89 | 898,816 | +0.94(+0.55%) |
Mar 04, 2016 | 172.44 | 174.86 | 171.07 | 172.95 | 1,036,772 | +0.03(+0.02%) |
Mar 03, 2016 | 171.81 | 173.24 | 170.26 | 172.92 | 675,849 | +0.49(+0.28%) |
Mar 02, 2016 | 170.16 | 172.95 | 169.55 | 172.43 | 1,272,457 | +1.39(+0.81%) |
Mar 01, 2016 | 168.32 | 171.29 | 166.68 | 171.04 | 1,111,123 | +4.02(+2.41%) |
Feb 29, 2016 | 168.97 | 170.80 | 166.77 | 167.02 | 902,846 | -1.64(-0.97%) |
Feb 26, 2016 | 166.87 | 171.44 | 166.67 | 168.66 | 1,352,573 | +1.99(+1.20%) |
Feb 25, 2016 | 162.13 | 166.80 | 161.98 | 166.67 | 939,305 | +4.07(+2.50%) |
Feb 24, 2016 | 163.10 | 164.22 | 160.32 | 162.60 | 534,989 | -0.51(-0.31%) |
Feb 23, 2016 | 162.03 | 164.22 | 160.50 | 163.11 | 725,007 | +1.02(+0.63%) |
Feb 22, 2016 | 157.14 | 162.19 | 156.04 | 162.09 | 1,184,709 | +6.05(+3.88%) |
Feb 19, 2016 | 158.36 | 158.76 | 155.22 | 156.04 | 954,999 | -2.27(-1.44%) |
Feb 18, 2016 | 158.55 | 159.50 | 157.24 | 158.32 | 1,563,538 | -0.53(-0.33%) |
Feb 17, 2016 | 157.92 | 160.05 | 156.67 | 158.85 | 1,237,526 | +1.58(+1.00%) |
Feb 16, 2016 | 151.95 | 157.36 | 151.52 | 157.27 | 1,082,333 | +5.92(+3.91%) |
Feb 12, 2016 | 149.44 | 151.35 | 151.35 | 151.35 | 733,548 | +2.22(+1.49%) |
Feb 11, 2016 | 149.97 | 151.87 | 148.18 | 149.13 | 1,098,537 | -2.88(-1.89%) |
Feb 10, 2016 | 152.11 | 156.21 | 151.71 | 152.01 | 1,804,886 | +1.45(+0.97%) |
Feb 09, 2016 | 148.21 | 152.23 | 146.51 | 150.56 | 1,315,501 | +2.43(+1.64%) |
Feb 08, 2016 | 154.90 | 155.47 | 147.27 | 148.13 | 1,533,459 | -7.38(-4.75%) |
Feb 05, 2016 | 158.53 | 159.80 | 154.14 | 155.51 | 1,160,621 | -3.65(-2.30%) |
Feb 04, 2016 | 157.19 | 160.32 | 155.60 | 159.17 | 1,104,949 | +1.77(+1.12%) |
Feb 03, 2016 | 158.12 | 158.53 | 155.49 | 157.40 | 860,855 | -0.09(-0.05%) |
Feb 02, 2016 | 156.79 | 158.17 | 155.02 | 157.49 | 958,174 | -0.67(-0.42%) |