Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 182.51 | 183.40 | 177.32 | 179.32 | 126,970 | -3.25(-1.78%) |
Apr 28, 2016 | 172.18 | 186.57 | 170.26 | 182.57 | 340,226 | -7.40(-3.90%) |
Apr 27, 2016 | 190.76 | 192.40 | 185.71 | 189.97 | 217,581 | +0.14(+0.07%) |
Apr 26, 2016 | 187.87 | 190.34 | 183.45 | 189.83 | 403,976 | +4.33(+2.33%) |
Apr 25, 2016 | 191.90 | 191.90 | 183.15 | 185.50 | 185,674 | -6.30(-3.28%) |
Apr 22, 2016 | 187.43 | 191.84 | 185.73 | 191.80 | 143,362 | +3.54(+1.88%) |
Apr 21, 2016 | 188.86 | 191.72 | 186.59 | 188.26 | 114,511 | -0.02(-0.01%) |
Apr 20, 2016 | 190.03 | 190.94 | 187.38 | 188.28 | 123,851 | -1.07(-0.57%) |
Apr 19, 2016 | 188.69 | 189.78 | 186.07 | 189.35 | 192,042 | +1.10(+0.58%) |
Apr 18, 2016 | 186.32 | 191.11 | 185.23 | 188.25 | 199,901 | +2.08(+1.12%) |
Apr 15, 2016 | 187.14 | 188.87 | 185.41 | 186.17 | 181,920 | -1.78(-0.95%) |
Apr 14, 2016 | 186.70 | 189.41 | 186.04 | 187.95 | 183,944 | +0.88(+0.47%) |
Apr 13, 2016 | 183.55 | 187.31 | 182.56 | 187.07 | 106,533 | +4.42(+2.42%) |
Apr 12, 2016 | 181.37 | 184.50 | 179.73 | 182.65 | 97,414 | +1.93(+1.07%) |
Apr 11, 2016 | 182.12 | 184.81 | 178.97 | 180.72 | 131,009 | +1.92(+1.07%) |
Apr 08, 2016 | 180.57 | 180.87 | 177.06 | 178.80 | 66,862 | -0.30(-0.17%) |
Apr 07, 2016 | 180.89 | 180.89 | 176.72 | 179.10 | 74,853 | -3.24(-1.78%) |
Apr 06, 2016 | 182.85 | 183.15 | 180.43 | 182.34 | 82,411 | -0.76(-0.42%) |
Apr 05, 2016 | 183.07 | 185.90 | 182.50 | 183.10 | 167,578 | -1.61(-0.87%) |
Apr 04, 2016 | 183.42 | 185.70 | 182.02 | 184.71 | 101,029 | +1.96(+1.07%) |
Apr 01, 2016 | 178.44 | 183.09 | 177.46 | 182.75 | 174,957 | +3.03(+1.69%) |
Mar 31, 2016 | 182.30 | 182.30 | 178.71 | 179.72 | 105,281 | -1.15(-0.64%) |
Mar 30, 2016 | 179.33 | 181.35 | 175.84 | 180.87 | 128,225 | +3.08(+1.73%) |
Mar 29, 2016 | 171.90 | 180.49 | 170.95 | 177.79 | 92,834 | +5.77(+3.35%) |
Mar 28, 2016 | 174.18 | 177.00 | 168.48 | 172.02 | 77,032 | -0.80(-0.46%) |
Mar 24, 2016 | 168.94 | 172.82 | 172.82 | 172.82 | 101,800 | +3.34(+1.97%) |
Mar 23, 2016 | 175.80 | 175.80 | 169.17 | 169.48 | 98,077 | -6.29(-3.58%) |
Mar 22, 2016 | 174.50 | 177.22 | 174.50 | 175.77 | 124,152 | +0.22(+0.13%) |
Mar 21, 2016 | 174.84 | 177.30 | 171.18 | 175.55 | 94,518 | +0.43(+0.25%) |
Mar 18, 2016 | 169.92 | 175.58 | 168.91 | 175.12 | 141,522 | +6.14(+3.63%) |
Mar 17, 2016 | 166.51 | 170.43 | 166.14 | 168.98 | 159,346 | +1.60(+0.96%) |
Mar 16, 2016 | 166.22 | 167.95 | 162.21 | 167.38 | 114,508 | +1.57(+0.95%) |
Mar 15, 2016 | 168.04 | 168.59 | 165.10 | 165.81 | 168,305 | -2.23(-1.33%) |
Mar 14, 2016 | 169.59 | 171.30 | 167.92 | 168.04 | 56,941 | -2.55(-1.49%) |
Mar 11, 2016 | 168.34 | 171.11 | 166.48 | 170.59 | 73,064 | +3.47(+2.08%) |
Mar 10, 2016 | 169.26 | 170.93 | 164.30 | 167.12 | 91,276 | -1.12(-0.67%) |
Mar 09, 2016 | 168.19 | 168.94 | 166.59 | 168.24 | 119,183 | +0.59(+0.35%) |
Mar 08, 2016 | 167.06 | 169.59 | 165.86 | 167.65 | 111,176 | -1.10(-0.65%) |
Mar 07, 2016 | 167.98 | 169.14 | 159.37 | 168.75 | 173,472 | -0.23(-0.14%) |
Mar 04, 2016 | 170.78 | 170.78 | 168.10 | 168.98 | 92,666 | -1.80(-1.05%) |
Mar 03, 2016 | 168.20 | 171.44 | 166.03 | 170.78 | 150,437 | +2.54(+1.51%) |
Mar 02, 2016 | 171.51 | 171.51 | 166.69 | 168.24 | 113,624 | -4.15(-2.41%) |
Mar 01, 2016 | 163.21 | 172.83 | 160.89 | 172.39 | 264,189 | +11.50(+7.15%) |
Feb 29, 2016 | 158.35 | 163.54 | 158.00 | 160.89 | 122,758 | +2.31(+1.46%) |
Feb 26, 2016 | 159.57 | 160.00 | 156.01 | 158.58 | 123,534 | +0.43(+0.27%) |
Feb 25, 2016 | 156.71 | 158.71 | 153.01 | 158.15 | 127,854 | +1.57(+1.00%) |
Feb 24, 2016 | 151.41 | 158.71 | 150.27 | 156.58 | 205,203 | +3.99(+2.61%) |
Feb 23, 2016 | 152.51 | 155.30 | 151.99 | 152.59 | 235,046 | -2.01(-1.30%) |
Feb 22, 2016 | 155.32 | 158.20 | 154.53 | 154.60 | 122,392 | +1.35(+0.88%) |
Feb 19, 2016 | 148.00 | 155.49 | 147.62 | 153.25 | 228,899 | +3.93(+2.63%) |
Feb 18, 2016 | 156.49 | 158.24 | 148.62 | 149.32 | 179,645 | -7.28(-4.65%) |
Feb 17, 2016 | 153.45 | 157.39 | 152.18 | 156.60 | 259,924 | +4.24(+2.78%) |
Feb 16, 2016 | 153.71 | 153.71 | 150.77 | 152.36 | 122,216 | +0.46(+0.30%) |
Feb 12, 2016 | 150.45 | 151.90 | 151.90 | 151.90 | 116,600 | +2.33(+1.56%) |
Feb 11, 2016 | 147.21 | 151.91 | 145.55 | 149.57 | 226,967 | -0.58(-0.39%) |
Feb 10, 2016 | 153.32 | 156.40 | 149.67 | 150.15 | 103,353 | -1.81(-1.19%) |
Feb 09, 2016 | 152.54 | 161.71 | 150.06 | 151.96 | 140,951 | -3.04(-1.96%) |
Feb 08, 2016 | 154.53 | 156.01 | 150.59 | 155.00 | 191,206 | -1.46(-0.93%) |
Feb 05, 2016 | 165.87 | 166.05 | 155.81 | 156.46 | 211,594 | -11.38(-6.78%) |
Feb 04, 2016 | 171.02 | 171.02 | 165.43 | 167.84 | 132,224 | -3.64(-2.12%) |
Feb 03, 2016 | 174.13 | 174.13 | 168.70 | 171.48 | 147,388 | -0.41(-0.24%) |
Feb 02, 2016 | 171.96 | 174.46 | 170.65 | 171.89 | 173,073 | -1.45(-0.84%) |