Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 158.40 | 159.70 | 156.01 | 156.98 | 127,228 | -1.46(-0.92%) |
Apr 28, 2016 | 158.99 | 160.06 | 157.53 | 158.44 | 81,714 | -1.01(-0.63%) |
Apr 27, 2016 | 158.51 | 160.50 | 157.68 | 159.45 | 72,612 | +0.85(+0.54%) |
Apr 26, 2016 | 160.80 | 161.00 | 157.45 | 158.60 | 68,698 | -1.79(-1.12%) |
Apr 25, 2016 | 160.30 | 160.93 | 159.40 | 160.39 | 63,375 | -0.74(-0.46%) |
Apr 22, 2016 | 157.80 | 161.85 | 156.87 | 161.13 | 107,575 | +3.56(+2.26%) |
Apr 21, 2016 | 159.91 | 161.44 | 157.37 | 157.57 | 88,468 | -2.17(-1.36%) |
Apr 20, 2016 | 164.66 | 165.65 | 159.58 | 159.74 | 90,803 | -4.71(-2.86%) |
Apr 19, 2016 | 163.21 | 164.99 | 162.07 | 164.45 | 145,036 | +2.27(+1.40%) |
Apr 18, 2016 | 161.45 | 163.60 | 161.36 | 162.18 | 63,161 | +0.88(+0.55%) |
Apr 15, 2016 | 163.59 | 163.74 | 160.00 | 161.30 | 128,136 | -1.83(-1.12%) |
Apr 14, 2016 | 164.40 | 164.40 | 162.13 | 163.13 | 125,808 | -1.08(-0.66%) |
Apr 13, 2016 | 162.00 | 165.05 | 161.82 | 164.21 | 87,522 | +2.52(+1.56%) |
Apr 12, 2016 | 162.94 | 165.33 | 161.39 | 161.69 | 147,553 | -0.52(-0.32%) |
Apr 11, 2016 | 163.00 | 164.00 | 162.00 | 162.21 | 95,251 | +0.43(+0.27%) |
Apr 08, 2016 | 159.77 | 162.68 | 158.92 | 161.78 | 74,889 | +3.00(+1.89%) |
Apr 07, 2016 | 160.77 | 161.42 | 158.67 | 158.78 | 75,123 | -3.51(-2.16%) |
Apr 06, 2016 | 163.18 | 163.18 | 161.02 | 162.29 | 123,987 | -0.96(-0.59%) |
Apr 05, 2016 | 160.21 | 164.19 | 160.13 | 163.25 | 173,406 | +1.44(+0.89%) |
Apr 04, 2016 | 164.31 | 165.35 | 161.69 | 161.81 | 93,867 | -2.59(-1.58%) |
Apr 01, 2016 | 164.95 | 166.94 | 163.82 | 164.40 | 82,387 | -1.96(-1.18%) |
Mar 31, 2016 | 165.94 | 167.20 | 165.25 | 166.36 | 88,380 | -0.25(-0.15%) |
Mar 30, 2016 | 166.53 | 167.38 | 165.12 | 166.61 | 102,096 | -0.07(-0.04%) |
Mar 29, 2016 | 164.15 | 166.89 | 163.85 | 166.68 | 87,685 | +2.48(+1.51%) |
Mar 28, 2016 | 161.79 | 164.71 | 161.00 | 164.20 | 67,265 | +3.20(+1.99%) |
Mar 24, 2016 | 161.45 | 161.00 | 161.00 | 161.00 | 88,300 | -0.92(-0.57%) |
Mar 23, 2016 | 163.56 | 163.56 | 161.71 | 161.92 | 70,193 | -1.92(-1.17%) |
Mar 22, 2016 | 164.41 | 165.26 | 163.33 | 163.84 | 64,200 | -1.19(-0.72%) |
Mar 21, 2016 | 163.21 | 165.40 | 162.52 | 165.03 | 82,203 | +1.38(+0.84%) |
Mar 18, 2016 | 165.82 | 166.20 | 163.04 | 163.65 | 163,386 | -2.18(-1.31%) |
Mar 17, 2016 | 166.00 | 166.79 | 164.94 | 165.83 | 137,516 | -0.75(-0.45%) |
Mar 16, 2016 | 166.54 | 167.51 | 164.56 | 166.58 | 281,331 | -0.45(-0.27%) |
Mar 15, 2016 | 164.80 | 168.19 | 163.00 | 167.03 | 306,929 | +0.78(+0.47%) |
Mar 14, 2016 | 168.55 | 169.60 | 165.27 | 166.25 | 94,745 | -2.82(-1.67%) |
Mar 11, 2016 | 167.97 | 170.01 | 167.34 | 169.07 | 152,445 | +1.67(+1.00%) |
Mar 10, 2016 | 167.28 | 168.60 | 164.14 | 167.40 | 157,152 | +0.15(+0.09%) |
Mar 09, 2016 | 164.82 | 168.78 | 163.72 | 167.25 | 344,865 | +1.77(+1.07%) |
Mar 08, 2016 | 164.49 | 165.99 | 162.94 | 165.48 | 106,298 | -0.77(-0.46%) |
Mar 07, 2016 | 161.01 | 166.74 | 160.77 | 166.25 | 188,776 | +4.97(+3.08%) |
Mar 04, 2016 | 162.74 | 162.89 | 161.03 | 161.28 | 145,438 | -0.78(-0.48%) |
Mar 03, 2016 | 160.91 | 163.58 | 159.54 | 162.06 | 214,712 | +0.39(+0.24%) |
Mar 02, 2016 | 159.46 | 162.12 | 157.72 | 161.67 | 183,638 | +1.17(+0.73%) |
Mar 01, 2016 | 155.88 | 160.53 | 155.19 | 160.50 | 223,895 | +5.50(+3.55%) |
Feb 29, 2016 | 154.83 | 155.32 | 154.02 | 155.00 | 68,135 | +0.56(+0.36%) |
Feb 26, 2016 | 156.00 | 157.57 | 154.16 | 154.44 | 104,079 | +0.29(+0.19%) |
Feb 25, 2016 | 154.30 | 155.07 | 152.01 | 154.15 | 102,511 | -0.02(-0.01%) |
Feb 24, 2016 | 151.86 | 155.77 | 150.91 | 154.17 | 142,922 | +0.77(+0.50%) |
Feb 23, 2016 | 152.09 | 154.56 | 150.37 | 153.40 | 213,066 | +1.71(+1.13%) |
Feb 22, 2016 | 152.29 | 152.59 | 150.06 | 151.69 | 156,320 | +0.75(+0.50%) |
Feb 19, 2016 | 150.82 | 152.03 | 146.00 | 150.94 | 167,439 | -0.01(-0.01%) |
Feb 18, 2016 | 149.88 | 152.40 | 148.50 | 150.95 | 481,762 | +1.06(+0.71%) |
Feb 17, 2016 | 150.88 | 152.03 | 146.92 | 149.89 | 200,847 | -0.50(-0.33%) |
Feb 16, 2016 | 152.50 | 152.50 | 149.19 | 150.39 | 91,616 | -1.19(-0.79%) |
Feb 12, 2016 | 152.80 | 151.58 | 151.58 | 151.58 | 95,600 | -0.36(-0.24%) |
Feb 11, 2016 | 143.51 | 152.53 | 142.99 | 151.94 | 162,864 | +5.17(+3.52%) |
Feb 10, 2016 | 146.31 | 149.46 | 145.55 | 146.77 | 115,251 | +0.84(+0.58%) |
Feb 09, 2016 | 139.18 | 148.59 | 139.10 | 145.93 | 260,044 | +4.93(+3.50%) |
Feb 08, 2016 | 146.61 | 148.16 | 139.75 | 141.00 | 389,933 | -7.17(-4.84%) |
Feb 05, 2016 | 150.16 | 153.50 | 146.84 | 148.17 | 180,776 | -2.00(-1.33%) |
Feb 04, 2016 | 148.00 | 151.73 | 146.23 | 150.17 | 286,847 | +0.17(+0.11%) |
Feb 03, 2016 | 150.00 | 151.70 | 148.24 | 150.00 | 183,760 | +0.37(+0.25%) |
Feb 02, 2016 | 153.07 | 153.65 | 148.64 | 149.63 | 154,780 | -4.06(-2.64%) |
Feb 01, 2016 | 153.15 | 155.21 | 152.89 | 153.69 | 154,813 | -0.39(-0.25%) |
Jan 29, 2016 | 151.81 | 154.45 | 150.10 | 154.08 | 244,143 | +2.62(+1.73%) |
Jan 28, 2016 | 152.19 | 152.79 | 150.00 | 151.46 | 195,239 | +0.47(+0.31%) |
Jan 27, 2016 | 152.09 | 153.17 | 150.01 | 150.99 | 100,239 | -1.28(-0.84%) |
Jan 26, 2016 | 151.92 | 152.84 | 151.10 | 152.27 | 128,006 | +0.76(+0.50%) |
Jan 25, 2016 | 150.88 | 152.56 | 150.55 | 151.51 | 123,366 | -0.01(-0.01%) |
Jan 22, 2016 | 148.46 | 151.71 | 147.42 | 151.52 | 215,149 | +4.36(+2.96%) |
Jan 21, 2016 | 146.86 | 148.12 | 145.11 | 147.16 | 219,280 | +0.47(+0.32%) |
Jan 20, 2016 | 146.40 | 147.15 | 142.51 | 146.69 | 395,954 | -1.06(-0.72%) |
Jan 19, 2016 | 146.39 | 149.38 | 145.62 | 147.75 | 197,479 | +0.36(+0.24%) |
Jan 15, 2016 | 145.72 | 147.39 | 147.39 | 147.39 | 181,800 | -1.23(-0.83%) |
Jan 14, 2016 | 150.50 | 151.04 | 148.00 | 148.62 | 201,694 | -1.43(-0.95%) |
Jan 13, 2016 | 154.16 | 155.97 | 147.12 | 150.05 | 258,592 | -3.62(-2.36%) |
Jan 12, 2016 | 154.38 | 155.03 | 152.27 | 153.67 | 163,119 | -0.71(-0.46%) |
Jan 11, 2016 | 154.09 | 155.44 | 151.32 | 154.38 | 109,757 | +0.54(+0.35%) |
Jan 08, 2016 | 154.94 | 156.28 | 153.08 | 153.84 | 146,426 | -0.68(-0.44%) |
Jan 07, 2016 | 154.41 | 155.45 | 153.05 | 154.52 | 233,750 | -1.57(-1.01%) |
Jan 06, 2016 | 152.25 | 156.34 | 152.25 | 156.09 | 116,099 | +1.59(+1.03%) |
Jan 05, 2016 | 153.97 | 155.48 | 151.07 | 154.50 | 192,151 | +0.45(+0.29%) |
Jan 04, 2016 | 160.07 | 161.45 | 152.64 | 154.05 | 231,875 | -7.75(-4.79%) |
Dec 31, 2015 | 159.41 | 161.80 | 161.80 | 161.80 | 263,500 | +1.60(+1.00%) |
Dec 30, 2015 | 161.79 | 162.65 | 159.83 | 160.20 | 141,846 | -1.77(-1.09%) |
Dec 29, 2015 | 161.17 | 161.17 | 160.05 | 161.97 | 152,681 | +1.81(+1.13%) |
Dec 28, 2015 | 160.64 | 161.07 | 159.31 | 160.16 | 146,911 | -0.96(-0.60%) |
Dec 24, 2015 | 161.42 | 161.12 | 161.12 | 161.12 | 80,900 | -0.58(-0.36%) |
Dec 23, 2015 | 160.49 | 162.11 | 159.68 | 161.70 | 138,533 | +1.40(+0.87%) |
Dec 22, 2015 | 158.50 | 160.48 | 156.66 | 160.30 | 164,429 | +2.04(+1.29%) |
Dec 21, 2015 | 161.41 | 163.52 | 156.77 | 158.26 | 192,275 | -2.78(-1.73%) |
Dec 18, 2015 | 164.23 | 165.33 | 159.72 | 161.04 | 270,303 | -3.42(-2.08%) |
Dec 17, 2015 | 165.52 | 166.59 | 164.14 | 164.46 | 100,419 | -1.06(-0.64%) |
Dec 16, 2015 | 165.25 | 168.16 | 163.76 | 165.52 | 214,047 | +1.13(+0.69%) |
Dec 15, 2015 | 162.00 | 164.60 | 161.71 | 164.39 | 212,429 | +3.94(+2.46%) |
Dec 14, 2015 | 159.03 | 161.19 | 158.14 | 160.45 | 278,630 | +1.99(+1.26%) |
Dec 11, 2015 | 158.54 | 161.63 | 158.00 | 158.46 | 289,879 | +0.46(+0.29%) |
Dec 10, 2015 | 157.85 | 160.34 | 157.34 | 158.00 | 125,618 | -0.28(-0.18%) |
Dec 09, 2015 | 158.07 | 159.17 | 155.01 | 158.28 | 185,710 | +0.77(+0.49%) |
Dec 08, 2015 | 159.46 | 159.85 | 156.85 | 157.51 | 209,458 | -2.35(-1.47%) |
Dec 07, 2015 | 161.55 | 163.30 | 158.33 | 159.86 | 162,183 | -2.14(-1.32%) |
Dec 04, 2015 | 161.96 | 164.17 | 160.65 | 162.00 | 314,808 | +0.11(+0.07%) |
Dec 03, 2015 | 164.85 | 164.99 | 160.94 | 161.89 | 190,707 | -1.73(-1.06%) |
Dec 02, 2015 | 164.49 | 166.88 | 161.92 | 163.62 | 218,898 | -1.08(-0.66%) |
Dec 01, 2015 | 163.00 | 165.78 | 160.85 | 164.70 | 313,388 | +2.24(+1.38%) |
Nov 30, 2015 | 166.20 | 167.66 | 160.86 | 162.46 | 147,644 | -3.34(-2.01%) |
Nov 27, 2015 | 165.20 | 166.39 | 162.58 | 165.80 | 145,959 | +0.82(+0.50%) |
Nov 25, 2015 | 167.35 | 164.98 | 164.98 | 164.98 | 184,000 | -0.73(-0.44%) |
Nov 24, 2015 | 166.53 | 166.90 | 164.24 | 165.71 | 161,666 | -1.70(-1.02%) |
Nov 23, 2015 | 164.97 | 171.00 | 164.97 | 167.41 | 270,971 | +1.65(+1.00%) |
Nov 20, 2015 | 167.13 | 167.63 | 162.81 | 165.76 | 282,949 | -1.09(-0.65%) |
Nov 19, 2015 | 169.55 | 169.55 | 165.40 | 166.85 | 182,864 | -2.79(-1.64%) |
Nov 18, 2015 | 171.99 | 172.53 | 169.16 | 169.64 | 404,909 | -1.55(-0.91%) |
Nov 17, 2015 | 171.29 | 173.49 | 169.78 | 171.19 | 332,404 | -0.53(-0.31%) |
Nov 16, 2015 | 168.85 | 172.13 | 168.85 | 171.72 | 271,383 | +1.77(+1.04%) |
Nov 13, 2015 | 169.10 | 172.28 | 168.35 | 169.95 | 182,890 | -0.20(-0.12%) |
Nov 12, 2015 | 172.20 | 173.87 | 168.25 | 170.15 | 210,613 | -3.33(-1.92%) |
Nov 11, 2015 | 173.70 | 175.39 | 171.66 | 173.48 | 165,743 | +0.11(+0.06%) |
Nov 10, 2015 | 173.09 | 174.98 | 171.42 | 173.37 | 208,494 | +0.01(+0.01%) |
Nov 09, 2015 | 169.66 | 174.85 | 168.99 | 173.36 | 202,148 | +3.21(+1.89%) |
Nov 06, 2015 | 169.56 | 170.91 | 166.89 | 170.15 | 291,950 | +0.43(+0.25%) |
Nov 05, 2015 | 172.59 | 175.70 | 168.50 | 169.72 | 330,332 | -2.87(-1.66%) |
Nov 04, 2015 | 174.74 | 175.59 | 169.73 | 172.59 | 224,307 | -1.37(-0.79%) |
Nov 03, 2015 | 176.96 | 177.91 | 171.91 | 173.96 | 158,587 | -3.75(-2.11%) |
Nov 02, 2015 | 178.25 | 180.55 | 175.06 | 177.71 | 239,014 | -0.79(-0.44%) |
Oct 30, 2015 | 182.37 | 182.46 | 174.13 | 178.50 | 222,170 | -3.36(-1.85%) |
Oct 29, 2015 | 182.64 | 184.65 | 179.30 | 181.86 | 232,419 | -0.32(-0.18%) |
Oct 28, 2015 | 181.98 | 184.67 | 178.59 | 182.18 | 262,400 | +0.39(+0.21%) |
Oct 27, 2015 | 181.15 | 182.49 | 177.61 | 181.79 | 158,191 | -0.03(-0.02%) |
Oct 26, 2015 | 180.55 | 182.50 | 177.49 | 181.82 | 222,078 | +1.87(+1.04%) |
Oct 23, 2015 | 176.04 | 180.20 | 174.33 | 179.95 | 233,044 | +4.26(+2.42%) |
Oct 22, 2015 | 176.00 | 178.36 | 174.31 | 175.69 | 214,956 | +1.07(+0.61%) |
Oct 21, 2015 | 175.39 | 176.50 | 173.13 | 174.62 | 155,759 | -0.80(-0.46%) |
Oct 20, 2015 | 173.12 | 176.27 | 171.96 | 175.42 | 243,844 | +2.30(+1.33%) |
Oct 19, 2015 | 175.75 | 180.38 | 172.69 | 173.12 | 159,203 | -3.96(-2.24%) |
Oct 16, 2015 | 183.52 | 184.50 | 175.37 | 177.08 | 205,035 | -5.61(-3.07%) |
Oct 15, 2015 | 176.30 | 182.88 | 174.46 | 182.69 | 238,867 | +7.66(+4.38%) |
Oct 14, 2015 | 176.35 | 177.17 | 173.81 | 175.03 | 132,211 | -1.41(-0.80%) |
Oct 13, 2015 | 169.71 | 177.64 | 169.71 | 176.44 | 377,460 | +3.93(+2.28%) |
Oct 12, 2015 | 173.47 | 174.99 | 169.59 | 172.51 | 151,963 | +0.50(+0.29%) |
Oct 09, 2015 | 170.58 | 175.36 | 170.06 | 172.01 | 254,059 | +1.56(+0.92%) |
Oct 08, 2015 | 172.57 | 174.09 | 169.43 | 170.45 | 208,012 | -0.42(-0.25%) |
Oct 07, 2015 | 175.23 | 176.72 | 166.38 | 170.87 | 288,706 | -2.70(-1.56%) |
Oct 06, 2015 | 174.62 | 176.43 | 171.87 | 173.57 | 263,917 | -0.09(-0.05%) |
Oct 05, 2015 | 173.38 | 176.70 | 168.63 | 173.66 | 302,381 | +2.16(+1.26%) |
Oct 02, 2015 | 152.09 | 178.00 | 152.09 | 171.50 | 661,660 | +12.01(+7.53%) |
Oct 01, 2015 | 154.00 | 163.19 | 149.04 | 159.49 | 692,693 | +8.49(+5.62%) |
Sep 30, 2015 | 158.20 | 158.20 | 151.00 | 151.00 | 11,809 | +1.72(+1.15%) |
Sep 28, 2015 | 149.49 | 149.28 | 149.28 | 149.28 | 1,000 | -3.94(-2.57%) |
Sep 25, 2015 | 158.22 | 158.22 | 152.87 | 153.22 | 4,101 | -9.09(-5.60%) |
Sep 22, 2015 | 163.30 | 162.31 | 162.31 | 162.31 | 500 | -3.81(-2.29%) |
Sep 21, 2015 | 165.80 | 166.11 | 165.80 | 166.11 | 352 | -1.09(-0.65%) |
Sep 18, 2015 | 178.00 | 178.00 | 167.20 | 167.20 | 925 | -12.80(-7.11%) |