Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 187.04 | 189.56 | 186.29 | 189.24 | 833,610 | +1.96(+1.05%) |
Apr 28, 2016 | 188.88 | 189.36 | 186.24 | 187.28 | 1,359,301 | -1.60(-0.85%) |
Apr 27, 2016 | 187.26 | 189.68 | 186.86 | 188.88 | 1,175,766 | +1.15(+0.61%) |
Apr 26, 2016 | 188.48 | 190.11 | 187.11 | 187.72 | 718,075 | -2.07(-1.09%) |
Apr 25, 2016 | 190.50 | 191.09 | 188.53 | 189.79 | 866,265 | -1.95(-1.01%) |
Apr 22, 2016 | 188.33 | 192.74 | 187.66 | 191.74 | 1,302,893 | +3.16(+1.67%) |
Apr 21, 2016 | 188.11 | 191.62 | 184.26 | 188.58 | 3,183,361 | -14.26(-7.03%) |
Apr 20, 2016 | 198.22 | 203.70 | 196.68 | 202.84 | 1,294,691 | +5.86(+2.98%) |
Apr 19, 2016 | 200.13 | 201.48 | 193.82 | 196.98 | 929,149 | -3.15(-1.57%) |
Apr 18, 2016 | 198.73 | 200.66 | 197.94 | 200.12 | 638,093 | +0.21(+0.11%) |
Apr 15, 2016 | 200.23 | 201.00 | 198.93 | 199.91 | 480,653 | +0.27(+0.14%) |
Apr 14, 2016 | 198.73 | 201.53 | 197.61 | 199.64 | 954,227 | -0.61(-0.31%) |
Apr 13, 2016 | 191.90 | 200.61 | 190.67 | 200.25 | 1,021,194 | +10.00(+5.25%) |
Apr 12, 2016 | 192.72 | 194.69 | 185.96 | 190.26 | 1,246,206 | -2.14(-1.11%) |
Apr 11, 2016 | 200.40 | 201.44 | 192.11 | 192.40 | 898,835 | -7.98(-3.98%) |
Apr 08, 2016 | 198.66 | 200.85 | 197.80 | 200.38 | 681,187 | +2.64(+1.34%) |
Apr 07, 2016 | 197.54 | 201.05 | 196.01 | 197.73 | 873,129 | -1.89(-0.95%) |
Apr 06, 2016 | 196.38 | 199.81 | 194.80 | 199.62 | 692,463 | +4.15(+2.12%) |
Apr 05, 2016 | 197.41 | 197.48 | 193.27 | 195.47 | 1,077,428 | -4.38(-2.19%) |
Apr 04, 2016 | 205.89 | 206.25 | 199.69 | 199.85 | 656,132 | -5.97(-2.90%) |
Apr 01, 2016 | 203.56 | 206.47 | 201.52 | 205.82 | 544,649 | +1.04(+0.51%) |
Mar 31, 2016 | 200.42 | 205.36 | 199.08 | 204.78 | 961,326 | +3.76(+1.87%) |
Mar 30, 2016 | 199.58 | 202.92 | 199.43 | 201.02 | 727,934 | +2.97(+1.50%) |
Mar 29, 2016 | 195.56 | 198.59 | 194.80 | 198.05 | 670,198 | +1.61(+0.82%) |
Mar 28, 2016 | 197.93 | 198.35 | 194.96 | 196.44 | 476,164 | -0.68(-0.34%) |
Mar 24, 2016 | 194.93 | 197.12 | 197.12 | 197.12 | 591,208 | +1.83(+0.94%) |
Mar 23, 2016 | 195.99 | 198.35 | 194.96 | 195.28 | 646,745 | -0.48(-0.25%) |
Mar 22, 2016 | 194.26 | 196.05 | 193.08 | 195.77 | 706,869 | +0.02(+0.01%) |
Mar 21, 2016 | 194.61 | 197.34 | 192.97 | 195.75 | 676,051 | +1.49(+0.77%) |
Mar 18, 2016 | 191.75 | 194.85 | 188.99 | 194.26 | 1,894,855 | +2.92(+1.53%) |
Mar 17, 2016 | 193.60 | 194.43 | 190.69 | 191.34 | 1,462,961 | -1.66(-0.86%) |
Mar 16, 2016 | 194.46 | 195.34 | 190.58 | 192.99 | 1,317,471 | -3.13(-1.59%) |
Mar 15, 2016 | 198.00 | 202.09 | 194.30 | 196.12 | 882,007 | -3.88(-1.94%) |
Mar 14, 2016 | 200.70 | 201.65 | 195.92 | 200.00 | 815,820 | +3.04(+1.54%) |
Mar 11, 2016 | 196.69 | 197.21 | 193.61 | 196.96 | 1,010,978 | +3.30(+1.70%) |
Mar 10, 2016 | 198.50 | 199.84 | 192.43 | 193.66 | 817,397 | -4.77(-2.41%) |
Mar 09, 2016 | 199.15 | 199.15 | 195.37 | 198.44 | 693,622 | +0.51(+0.26%) |
Mar 08, 2016 | 203.17 | 204.53 | 197.60 | 197.93 | 848,661 | -6.81(-3.33%) |
Mar 07, 2016 | 199.58 | 205.07 | 199.58 | 204.74 | 967,690 | +3.48(+1.73%) |
Mar 04, 2016 | 203.05 | 203.71 | 199.80 | 201.26 | 689,081 | -0.61(-0.30%) |
Mar 03, 2016 | 200.33 | 203.56 | 198.92 | 201.87 | 641,185 | +2.35(+1.18%) |
Mar 02, 2016 | 197.85 | 200.39 | 196.17 | 199.52 | 893,162 | +0.78(+0.39%) |
Mar 01, 2016 | 197.54 | 198.88 | 194.55 | 198.74 | 1,059,604 | +3.15(+1.61%) |
Feb 29, 2016 | 198.61 | 199.67 | 195.48 | 195.59 | 775,494 | -2.38(-1.20%) |
Feb 26, 2016 | 198.31 | 201.00 | 197.32 | 197.97 | 661,810 | +0.08(+0.04%) |
Feb 25, 2016 | 196.72 | 197.98 | 194.25 | 197.89 | 618,380 | +1.71(+0.87%) |
Feb 24, 2016 | 192.13 | 196.82 | 188.95 | 196.18 | 603,765 | +4.00(+2.08%) |
Feb 23, 2016 | 194.54 | 198.98 | 192.09 | 192.17 | 828,624 | -4.12(-2.10%) |
Feb 22, 2016 | 191.35 | 199.63 | 191.35 | 196.30 | 1,040,720 | +6.08(+3.20%) |
Feb 19, 2016 | 183.69 | 190.34 | 181.51 | 190.22 | 1,094,693 | +6.45(+3.51%) |
Feb 18, 2016 | 181.55 | 187.68 | 181.51 | 183.77 | 928,122 | +4.67(+2.61%) |
Feb 17, 2016 | 175.78 | 180.94 | 174.82 | 179.10 | 848,057 | +4.58(+2.62%) |
Feb 16, 2016 | 171.12 | 176.74 | 170.82 | 174.52 | 1,230,242 | +4.50(+2.65%) |
Feb 12, 2016 | 170.46 | 170.01 | 170.01 | 170.01 | 724,426 | +2.05(+1.22%) |
Feb 11, 2016 | 165.89 | 170.25 | 165.00 | 167.96 | 835,376 | -1.54(-0.91%) |
Feb 10, 2016 | 166.56 | 172.58 | 166.01 | 169.50 | 1,039,275 | +4.64(+2.81%) |
Feb 09, 2016 | 168.67 | 170.19 | 164.41 | 164.86 | 1,811,128 | -6.16(-3.60%) |
Feb 08, 2016 | 168.88 | 172.25 | 167.93 | 171.03 | 1,925,481 | -3.24(-1.86%) |
Feb 05, 2016 | 183.28 | 185.01 | 171.89 | 174.26 | 1,981,282 | -9.49(-5.16%) |
Feb 04, 2016 | 180.09 | 185.19 | 178.72 | 183.75 | 1,250,802 | +2.52(+1.39%) |
Feb 03, 2016 | 182.65 | 183.22 | 176.92 | 181.23 | 1,535,497 | +0.38(+0.21%) |
Feb 02, 2016 | 189.63 | 189.73 | 179.44 | 180.85 | 1,781,378 | -11.42(-5.94%) |