Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 142.45 | 142.70 | 140.54 | 141.85 | 137,637 | -1.11(-0.78%) |
Apr 28, 2016 | 142.08 | 144.52 | 142.08 | 142.96 | 139,933 | -0.02(-0.01%) |
Apr 27, 2016 | 142.11 | 143.13 | 141.41 | 142.98 | 91,519 | +0.66(+0.46%) |
Apr 26, 2016 | 142.22 | 142.73 | 141.18 | 142.32 | 99,057 | +0.73(+0.52%) |
Apr 25, 2016 | 141.28 | 142.08 | 140.67 | 141.59 | 85,276 | -0.46(-0.32%) |
Apr 22, 2016 | 140.95 | 142.21 | 140.29 | 142.05 | 78,631 | +1.49(+1.06%) |
Apr 21, 2016 | 139.69 | 141.62 | 139.48 | 140.56 | 60,659 | +0.52(+0.37%) |
Apr 20, 2016 | 139.90 | 140.59 | 137.92 | 140.04 | 81,091 | -0.01(-0.01%) |
Apr 19, 2016 | 141.00 | 141.20 | 139.45 | 140.05 | 109,273 | -0.62(-0.44%) |
Apr 18, 2016 | 140.44 | 141.10 | 139.06 | 140.67 | 188,224 | +0.49(+0.35%) |
Apr 15, 2016 | 139.69 | 140.60 | 138.89 | 140.18 | 98,304 | +0.63(+0.45%) |
Apr 14, 2016 | 139.20 | 140.70 | 138.30 | 139.55 | 87,252 | +0.00(+0.00%) |
Apr 13, 2016 | 137.93 | 139.73 | 137.41 | 139.55 | 86,834 | +2.62(+1.91%) |
Apr 12, 2016 | 136.47 | 137.31 | 135.91 | 136.93 | 91,383 | +0.38(+0.28%) |
Apr 11, 2016 | 136.70 | 137.79 | 135.44 | 136.55 | 103,271 | +0.00(+0.00%) |
Apr 08, 2016 | 137.42 | 137.62 | 135.22 | 136.55 | 58,354 | +0.52(+0.38%) |
Apr 07, 2016 | 138.60 | 139.25 | 135.70 | 136.03 | 119,142 | -3.16(-2.27%) |
Apr 06, 2016 | 135.28 | 139.39 | 135.28 | 139.19 | 129,055 | +4.16(+3.08%) |
Apr 05, 2016 | 136.82 | 137.24 | 135.02 | 135.03 | 281,242 | -2.83(-2.05%) |
Apr 04, 2016 | 138.74 | 139.73 | 137.39 | 137.86 | 115,321 | -1.56(-1.12%) |
Apr 01, 2016 | 136.06 | 139.42 | 135.81 | 139.42 | 92,370 | +2.70(+1.97%) |
Mar 31, 2016 | 137.60 | 138.27 | 135.45 | 136.72 | 133,371 | +0.25(+0.18%) |
Mar 30, 2016 | 137.60 | 138.64 | 135.68 | 136.47 | 99,942 | -0.65(-0.47%) |
Mar 29, 2016 | 133.73 | 137.12 | 132.76 | 137.12 | 285,001 | +3.03(+2.26%) |
Mar 28, 2016 | 133.01 | 134.46 | 132.29 | 134.09 | 91,343 | +0.17(+0.13%) |
Mar 24, 2016 | 133.24 | 133.92 | 133.92 | 133.92 | 70,400 | +0.26(+0.19%) |
Mar 23, 2016 | 134.71 | 135.30 | 133.54 | 133.66 | 99,204 | -1.67(-1.23%) |
Mar 22, 2016 | 133.99 | 136.41 | 133.99 | 135.33 | 99,373 | +0.84(+0.62%) |
Mar 21, 2016 | 132.31 | 135.01 | 131.34 | 134.49 | 131,524 | +2.47(+1.87%) |
Mar 18, 2016 | 130.82 | 133.88 | 130.17 | 132.02 | 189,091 | +0.03(+0.02%) |
Mar 17, 2016 | 133.59 | 134.46 | 131.69 | 131.99 | 310,085 | -1.74(-1.30%) |
Mar 16, 2016 | 134.51 | 135.17 | 132.58 | 133.73 | 115,076 | -1.02(-0.76%) |
Mar 15, 2016 | 136.63 | 136.63 | 134.22 | 134.75 | 126,451 | -2.89(-2.10%) |
Mar 14, 2016 | 137.04 | 139.00 | 136.20 | 137.64 | 126,938 | +0.28(+0.20%) |
Mar 11, 2016 | 135.92 | 137.57 | 135.45 | 137.36 | 170,603 | +2.37(+1.76%) |
Mar 10, 2016 | 135.82 | 136.71 | 133.83 | 134.99 | 93,308 | -0.34(-0.25%) |
Mar 09, 2016 | 135.78 | 136.45 | 134.84 | 135.33 | 113,679 | +0.36(+0.27%) |
Mar 08, 2016 | 137.95 | 137.95 | 134.51 | 134.97 | 146,338 | -3.52(-2.54%) |
Mar 07, 2016 | 138.06 | 139.00 | 136.85 | 138.49 | 169,273 | -0.37(-0.27%) |
Mar 04, 2016 | 138.80 | 139.63 | 138.45 | 138.86 | 103,160 | +0.04(+0.03%) |
Mar 03, 2016 | 139.35 | 139.35 | 136.02 | 138.82 | 136,507 | -0.15(-0.11%) |
Mar 02, 2016 | 137.36 | 138.98 | 137.36 | 138.97 | 111,658 | +0.85(+0.62%) |
Mar 01, 2016 | 135.70 | 138.31 | 132.99 | 138.12 | 124,372 | +3.48(+2.58%) |
Feb 29, 2016 | 136.67 | 137.18 | 134.53 | 134.64 | 155,995 | -2.42(-1.77%) |
Feb 26, 2016 | 134.82 | 137.48 | 131.49 | 137.06 | 168,347 | +5.01(+3.79%) |
Feb 25, 2016 | 131.26 | 132.54 | 130.12 | 132.05 | 130,880 | +1.26(+0.96%) |
Feb 24, 2016 | 130.03 | 131.68 | 129.07 | 130.79 | 111,647 | -0.68(-0.52%) |
Feb 23, 2016 | 132.44 | 132.91 | 130.16 | 131.47 | 58,453 | -0.86(-0.65%) |
Feb 22, 2016 | 131.87 | 132.98 | 131.00 | 132.33 | 94,232 | +1.16(+0.88%) |
Feb 19, 2016 | 128.55 | 131.36 | 128.12 | 131.17 | 142,316 | +1.67(+1.29%) |
Feb 18, 2016 | 130.25 | 131.79 | 128.93 | 129.50 | 105,741 | -0.83(-0.64%) |
Feb 17, 2016 | 128.50 | 131.88 | 127.51 | 130.33 | 192,339 | +2.97(+2.33%) |
Feb 16, 2016 | 127.36 | 128.02 | 123.68 | 127.36 | 157,620 | +0.96(+0.76%) |
Feb 12, 2016 | 126.22 | 126.40 | 126.40 | 126.40 | 96,100 | +1.25(+1.00%) |
Feb 11, 2016 | 123.14 | 126.46 | 123.07 | 125.15 | 128,403 | +0.38(+0.30%) |
Feb 10, 2016 | 125.80 | 127.80 | 124.61 | 124.77 | 82,805 | +0.11(+0.09%) |
Feb 09, 2016 | 123.01 | 126.05 | 122.96 | 124.66 | 122,094 | +0.23(+0.18%) |
Feb 08, 2016 | 124.18 | 125.47 | 122.98 | 124.43 | 115,961 | -1.11(-0.88%) |
Feb 05, 2016 | 127.06 | 128.55 | 124.89 | 125.54 | 127,040 | -1.91(-1.50%) |
Feb 04, 2016 | 126.74 | 127.92 | 125.57 | 127.45 | 106,702 | +0.06(+0.05%) |
Feb 03, 2016 | 128.38 | 128.76 | 125.02 | 127.39 | 101,612 | -0.47(-0.37%) |
Feb 02, 2016 | 126.83 | 128.87 | 125.39 | 127.86 | 109,293 | +1.03(+0.81%) |