Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 139.66 | 139.95 | 137.60 | 138.49 | 526,142 | -1.73(-1.23%) |
Apr 28, 2016 | 140.97 | 142.11 | 140.02 | 140.22 | 343,106 | -2.24(-1.57%) |
Apr 27, 2016 | 142.06 | 142.83 | 141.21 | 142.46 | 193,375 | +0.30(+0.21%) |
Apr 26, 2016 | 141.02 | 142.31 | 140.49 | 142.16 | 273,088 | +1.57(+1.12%) |
Apr 25, 2016 | 141.90 | 142.35 | 139.79 | 140.59 | 276,792 | -1.72(-1.21%) |
Apr 22, 2016 | 140.80 | 142.54 | 140.80 | 142.31 | 223,794 | +1.35(+0.96%) |
Apr 21, 2016 | 142.23 | 142.58 | 140.72 | 140.95 | 338,548 | -1.79(-1.25%) |
Apr 20, 2016 | 142.99 | 143.40 | 142.28 | 142.74 | 244,839 | +0.16(+0.11%) |
Apr 19, 2016 | 141.72 | 143.31 | 141.66 | 142.58 | 254,967 | +1.78(+1.26%) |
Apr 18, 2016 | 139.88 | 141.10 | 139.29 | 140.81 | 265,469 | +0.48(+0.34%) |
Apr 15, 2016 | 140.87 | 141.15 | 139.82 | 140.32 | 143,294 | -0.12(-0.08%) |
Apr 14, 2016 | 140.61 | 141.20 | 139.81 | 140.44 | 422,542 | +0.40(+0.29%) |
Apr 13, 2016 | 137.62 | 140.16 | 137.57 | 140.04 | 599,135 | +3.57(+2.62%) |
Apr 12, 2016 | 135.81 | 137.01 | 135.25 | 136.47 | 284,448 | +0.99(+0.73%) |
Apr 11, 2016 | 136.00 | 137.96 | 135.42 | 135.47 | 426,352 | -0.64(-0.47%) |
Apr 08, 2016 | 135.55 | 137.60 | 135.35 | 136.11 | 354,870 | +1.48(+1.10%) |
Apr 07, 2016 | 135.56 | 135.93 | 134.10 | 134.63 | 384,209 | -1.76(-1.29%) |
Apr 06, 2016 | 136.73 | 136.73 | 134.64 | 136.39 | 396,899 | -0.34(-0.25%) |
Apr 05, 2016 | 135.98 | 137.53 | 135.38 | 136.73 | 541,662 | -0.78(-0.57%) |
Apr 04, 2016 | 138.49 | 139.63 | 137.38 | 137.52 | 348,332 | -1.29(-0.93%) |
Apr 01, 2016 | 138.96 | 138.96 | 137.01 | 138.80 | 294,844 | -1.00(-0.72%) |
Mar 31, 2016 | 140.12 | 140.26 | 139.22 | 139.80 | 215,553 | -0.32(-0.23%) |
Mar 30, 2016 | 140.38 | 141.38 | 139.99 | 140.13 | 355,322 | +0.26(+0.19%) |
Mar 29, 2016 | 137.75 | 139.98 | 137.17 | 139.86 | 296,217 | +1.61(+1.16%) |
Mar 28, 2016 | 139.37 | 139.64 | 137.42 | 138.25 | 488,432 | -1.21(-0.87%) |
Mar 24, 2016 | 139.02 | 139.46 | 139.46 | 139.46 | 227,258 | -0.60(-0.43%) |
Mar 23, 2016 | 140.68 | 140.95 | 139.53 | 140.06 | 507,137 | -0.98(-0.70%) |
Mar 22, 2016 | 140.67 | 141.58 | 140.21 | 141.04 | 326,228 | -1.06(-0.74%) |
Mar 21, 2016 | 142.06 | 142.83 | 141.35 | 142.10 | 564,697 | +0.08(+0.06%) |
Mar 18, 2016 | 140.31 | 142.38 | 140.04 | 142.02 | 541,606 | +1.94(+1.38%) |
Mar 17, 2016 | 137.47 | 140.34 | 137.14 | 140.08 | 412,009 | +4.11(+3.02%) |
Mar 16, 2016 | 134.01 | 136.33 | 134.01 | 135.97 | 321,914 | +1.43(+1.06%) |
Mar 15, 2016 | 134.75 | 134.75 | 133.76 | 134.54 | 407,464 | -0.82(-0.61%) |
Mar 14, 2016 | 134.83 | 135.74 | 134.43 | 135.36 | 408,608 | +0.07(+0.05%) |
Mar 11, 2016 | 133.57 | 135.41 | 133.57 | 135.29 | 380,590 | +2.95(+2.23%) |
Mar 10, 2016 | 133.02 | 133.69 | 130.68 | 132.35 | 613,414 | -0.08(-0.06%) |
Mar 09, 2016 | 132.03 | 132.72 | 131.52 | 132.42 | 330,861 | +0.81(+0.62%) |
Mar 08, 2016 | 133.87 | 133.89 | 131.41 | 131.61 | 541,419 | -3.61(-2.67%) |
Mar 07, 2016 | 133.78 | 135.40 | 133.34 | 135.22 | 426,667 | +0.54(+0.40%) |
Mar 04, 2016 | 133.82 | 136.00 | 133.58 | 134.69 | 739,189 | +0.90(+0.67%) |
Mar 03, 2016 | 132.18 | 134.09 | 131.96 | 133.78 | 392,722 | +1.43(+1.08%) |
Mar 02, 2016 | 132.01 | 132.45 | 131.38 | 132.35 | 443,234 | +0.33(+0.25%) |
Mar 01, 2016 | 130.15 | 132.29 | 129.95 | 132.02 | 401,431 | +2.78(+2.15%) |
Feb 29, 2016 | 130.26 | 130.66 | 129.24 | 129.24 | 351,191 | -1.10(-0.84%) |
Feb 26, 2016 | 130.37 | 131.41 | 129.91 | 130.34 | 283,869 | +0.59(+0.45%) |
Feb 25, 2016 | 128.64 | 129.78 | 127.61 | 129.75 | 241,212 | +1.46(+1.14%) |
Feb 24, 2016 | 127.17 | 128.63 | 125.42 | 128.29 | 504,717 | -0.75(-0.58%) |
Feb 23, 2016 | 129.82 | 129.82 | 128.02 | 129.04 | 562,494 | -1.59(-1.21%) |
Feb 22, 2016 | 129.44 | 131.24 | 129.40 | 130.63 | 535,416 | +2.52(+1.96%) |
Feb 19, 2016 | 127.45 | 128.38 | 126.53 | 128.12 | 249,772 | +0.10(+0.08%) |
Feb 18, 2016 | 128.94 | 128.94 | 127.17 | 128.02 | 500,646 | -0.62(-0.48%) |
Feb 17, 2016 | 127.37 | 129.71 | 127.10 | 128.63 | 1,045,225 | +1.97(+1.55%) |
Feb 16, 2016 | 125.12 | 127.00 | 123.72 | 126.67 | 385,424 | +2.90(+2.34%) |
Feb 12, 2016 | 122.30 | 123.77 | 123.77 | 123.77 | 228,729 | +2.89(+2.39%) |
Feb 11, 2016 | 120.56 | 122.20 | 119.23 | 120.88 | 385,710 | -1.78(-1.45%) |
Feb 10, 2016 | 123.80 | 124.74 | 122.59 | 122.66 | 353,952 | -0.17(-0.14%) |
Feb 09, 2016 | 120.03 | 123.64 | 120.03 | 122.83 | 359,628 | +1.22(+1.01%) |
Feb 08, 2016 | 120.53 | 122.13 | 119.27 | 121.60 | 507,991 | -0.37(-0.31%) |
Feb 05, 2016 | 123.27 | 124.09 | 121.56 | 121.97 | 254,308 | -1.82(-1.47%) |
Feb 04, 2016 | 119.79 | 123.97 | 119.79 | 123.80 | 494,818 | +3.74(+3.12%) |
Feb 03, 2016 | 119.53 | 120.52 | 116.90 | 120.06 | 453,901 | +1.26(+1.06%) |
Feb 02, 2016 | 121.91 | 121.91 | 118.33 | 118.79 | 324,583 | -3.52(-2.88%) |