Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 157.13 | 157.87 | 155.24 | 156.55 | 2,300,070 | -1.41(-0.89%) |
Apr 28, 2016 | 164.65 | 164.75 | 157.78 | 157.96 | 3,267,244 | -8.02(-4.83%) |
Apr 27, 2016 | 165.29 | 166.55 | 164.60 | 165.98 | 1,238,729 | +0.71(+0.43%) |
Apr 26, 2016 | 165.43 | 166.69 | 165.08 | 165.28 | 1,035,083 | +0.01(+0.01%) |
Apr 25, 2016 | 166.20 | 166.52 | 163.79 | 165.27 | 1,437,580 | -1.02(-0.61%) |
Apr 22, 2016 | 166.66 | 167.26 | 164.81 | 166.28 | 1,618,098 | +0.21(+0.12%) |
Apr 21, 2016 | 165.72 | 166.86 | 165.22 | 166.08 | 1,157,126 | +0.46(+0.28%) |
Apr 20, 2016 | 164.56 | 166.47 | 163.26 | 165.62 | 1,569,370 | +1.59(+0.97%) |
Apr 19, 2016 | 162.73 | 164.54 | 162.06 | 164.03 | 1,559,369 | +1.72(+1.06%) |
Apr 18, 2016 | 160.37 | 162.72 | 159.37 | 162.32 | 1,340,748 | +1.15(+0.71%) |
Apr 15, 2016 | 157.74 | 161.20 | 157.34 | 161.17 | 2,502,222 | +3.90(+2.48%) |
Apr 14, 2016 | 155.74 | 158.09 | 154.40 | 157.27 | 1,930,860 | +1.02(+0.65%) |
Apr 13, 2016 | 153.38 | 156.43 | 152.38 | 156.25 | 1,430,701 | +2.96(+1.93%) |
Apr 12, 2016 | 152.00 | 154.12 | 151.45 | 153.30 | 1,566,571 | +1.82(+1.20%) |
Apr 11, 2016 | 151.35 | 152.54 | 150.32 | 151.48 | 1,428,617 | +0.17(+0.11%) |
Apr 08, 2016 | 151.35 | 152.37 | 150.00 | 151.31 | 1,221,215 | +0.89(+0.59%) |
Apr 07, 2016 | 151.44 | 152.11 | 149.11 | 150.42 | 1,584,653 | -1.83(-1.20%) |
Apr 06, 2016 | 144.85 | 152.45 | 144.74 | 152.25 | 1,765,663 | +7.95(+5.51%) |
Apr 05, 2016 | 145.87 | 146.98 | 143.97 | 144.30 | 1,260,998 | -3.28(-2.23%) |
Apr 04, 2016 | 146.68 | 150.92 | 146.46 | 147.59 | 1,276,345 | +0.75(+0.51%) |
Apr 01, 2016 | 146.23 | 147.30 | 145.12 | 146.84 | 1,004,615 | +0.15(+0.10%) |
Mar 31, 2016 | 147.35 | 149.11 | 146.56 | 146.69 | 1,285,470 | -0.45(-0.30%) |
Mar 30, 2016 | 148.32 | 149.25 | 146.96 | 147.14 | 1,109,489 | -1.06(-0.72%) |
Mar 29, 2016 | 146.04 | 148.33 | 145.41 | 148.20 | 1,544,506 | +2.18(+1.49%) |
Mar 28, 2016 | 146.73 | 147.33 | 144.89 | 146.02 | 1,454,352 | -0.71(-0.48%) |
Mar 24, 2016 | 143.68 | 146.73 | 146.73 | 146.73 | 1,615,889 | +2.11(+1.46%) |
Mar 23, 2016 | 146.46 | 147.45 | 144.49 | 144.62 | 1,487,011 | -1.47(-1.01%) |
Mar 22, 2016 | 145.87 | 146.87 | 144.59 | 146.09 | 1,365,530 | -0.23(-0.16%) |
Mar 21, 2016 | 147.35 | 148.03 | 144.94 | 146.33 | 1,601,772 | -1.35(-0.92%) |
Mar 18, 2016 | 141.79 | 149.29 | 141.38 | 147.68 | 3,052,358 | +6.18(+4.36%) |
Mar 17, 2016 | 144.59 | 145.25 | 139.56 | 141.51 | 3,701,657 | -4.02(-2.76%) |
Mar 16, 2016 | 146.08 | 147.55 | 144.81 | 145.53 | 1,770,214 | -1.21(-0.83%) |
Mar 15, 2016 | 151.88 | 152.33 | 146.26 | 146.74 | 1,811,257 | -7.17(-4.66%) |
Mar 14, 2016 | 155.21 | 155.91 | 152.95 | 153.91 | 988,725 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.56 | 150.97 | 155.23 | 1,202,275 | +4.93(+3.28%) |
Mar 10, 2016 | 151.75 | 152.67 | 148.96 | 150.30 | 1,429,193 | -0.71(-0.47%) |
Mar 09, 2016 | 149.26 | 152.54 | 148.63 | 151.01 | 1,373,041 | +2.87(+1.94%) |
Mar 08, 2016 | 151.20 | 151.71 | 146.98 | 148.14 | 1,898,864 | -3.96(-2.60%) |
Mar 07, 2016 | 151.12 | 152.95 | 150.81 | 152.09 | 1,028,579 | +0.25(+0.17%) |
Mar 04, 2016 | 151.67 | 153.85 | 151.53 | 151.84 | 1,194,342 | +0.07(+0.04%) |
Mar 03, 2016 | 147.54 | 152.09 | 147.07 | 151.78 | 1,587,760 | +3.74(+2.53%) |
Mar 02, 2016 | 145.83 | 150.88 | 145.42 | 148.04 | 1,809,523 | +1.90(+1.30%) |
Mar 01, 2016 | 144.29 | 146.13 | 144.05 | 146.13 | 1,295,033 | +0.96(+0.66%) |
Feb 29, 2016 | 146.05 | 147.37 | 144.85 | 145.17 | 2,003,194 | -1.08(-0.74%) |
Feb 26, 2016 | 145.53 | 148.03 | 144.18 | 146.25 | 987,781 | +1.58(+1.09%) |
Feb 25, 2016 | 145.21 | 146.04 | 142.94 | 144.68 | 1,226,549 | +0.65(+0.45%) |
Feb 24, 2016 | 142.74 | 144.54 | 141.47 | 144.03 | 1,143,299 | +0.63(+0.44%) |
Feb 23, 2016 | 145.26 | 145.39 | 143.22 | 143.39 | 1,364,597 | -2.27(-1.56%) |
Feb 22, 2016 | 144.84 | 145.94 | 144.07 | 145.66 | 826,310 | +2.01(+1.40%) |
Feb 19, 2016 | 145.00 | 145.00 | 142.62 | 143.65 | 1,507,029 | -1.57(-1.08%) |
Feb 18, 2016 | 144.47 | 145.90 | 144.23 | 145.23 | 1,383,361 | +0.36(+0.25%) |
Feb 17, 2016 | 143.44 | 147.04 | 143.41 | 144.86 | 2,299,995 | +2.78(+1.95%) |
Feb 16, 2016 | 141.54 | 142.87 | 140.27 | 142.09 | 1,538,688 | +1.45(+1.03%) |
Feb 12, 2016 | 141.09 | 140.64 | 140.64 | 140.64 | 2,039,456 | +0.93(+0.67%) |
Feb 11, 2016 | 140.34 | 141.59 | 138.32 | 139.71 | 3,228,273 | -2.76(-1.93%) |
Feb 10, 2016 | 140.55 | 144.61 | 140.16 | 142.46 | 2,489,736 | +2.43(+1.74%) |
Feb 09, 2016 | 139.62 | 142.64 | 138.09 | 140.03 | 2,133,858 | -1.00(-0.71%) |
Feb 08, 2016 | 142.69 | 143.09 | 139.01 | 141.04 | 2,949,135 | -2.70(-1.88%) |
Feb 05, 2016 | 141.58 | 145.63 | 140.45 | 143.74 | 2,869,340 | +0.51(+0.36%) |
Feb 04, 2016 | 141.30 | 146.92 | 139.26 | 143.22 | 2,871,304 | +1.34(+0.95%) |
Feb 03, 2016 | 145.72 | 146.18 | 138.97 | 141.88 | 4,615,583 | -2.45(-1.70%) |
Feb 02, 2016 | 147.26 | 148.94 | 144.33 | 144.33 | 3,437,767 | -3.98(-2.68%) |