Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 151.61 | 151.61 | 149.84 | 150.92 | 2,534 | -1.31(-0.86%) |
Apr 28, 2016 | 153.90 | 154.10 | 152.23 | 152.23 | 2,170 | -1.98(-1.28%) |
Apr 27, 2016 | 153.63 | 154.20 | 153.63 | 154.20 | 727 | +0.79(+0.51%) |
Apr 26, 2016 | 152.73 | 153.42 | 152.73 | 153.42 | 5,406 | +1.40(+0.92%) |
Apr 25, 2016 | 152.22 | 152.22 | 152.02 | 152.02 | 977 | -0.76(-0.50%) |
Apr 22, 2016 | 152.34 | 152.84 | 152.34 | 152.78 | 1,801 | +0.32(+0.21%) |
Apr 21, 2016 | 152.91 | 153.24 | 152.46 | 152.46 | 1,565 | -0.34(-0.23%) |
Apr 20, 2016 | 151.55 | 152.81 | 151.55 | 152.81 | 1,923 | +1.13(+0.75%) |
Apr 19, 2016 | 152.02 | 152.25 | 151.12 | 151.68 | 2,059 | -0.41(-0.27%) |
Apr 18, 2016 | 150.82 | 152.09 | 150.82 | 152.09 | 1,999 | +1.35(+0.90%) |
Apr 15, 2016 | 150.75 | 150.83 | 150.60 | 150.73 | 4,107 | -0.22(-0.15%) |
Apr 14, 2016 | 151.11 | 151.27 | 150.81 | 150.96 | 68,525 | -0.29(-0.20%) |
Apr 13, 2016 | 149.99 | 151.25 | 149.99 | 151.25 | 1,839 | +2.60(+1.75%) |
Apr 12, 2016 | 147.60 | 148.82 | 147.60 | 148.65 | 7,387 | +0.49(+0.33%) |
Apr 11, 2016 | 149.90 | 149.90 | 148.16 | 148.16 | 15,286 | -0.93(-0.63%) |
Apr 08, 2016 | 149.72 | 149.77 | 148.63 | 149.09 | 5,913 | +0.31(+0.21%) |
Apr 07, 2016 | 148.94 | 148.94 | 148.78 | 148.78 | 603 | -1.11(-0.74%) |
Apr 06, 2016 | 147.91 | 149.89 | 147.91 | 149.89 | 2,637 | +1.41(+0.95%) |
Apr 05, 2016 | 148.61 | 148.61 | 148.28 | 148.47 | 1,705 | -1.76(-1.17%) |
Apr 04, 2016 | 150.23 | 150.23 | 150.23 | 150.23 | 628 | -0.18(-0.12%) |
Apr 01, 2016 | 149.57 | 150.41 | 149.30 | 150.41 | 1,262 | +0.76(+0.51%) |
Mar 31, 2016 | 148.73 | 149.65 | 148.73 | 149.64 | 6,053 | +1.00(+0.67%) |
Mar 30, 2016 | 149.12 | 149.12 | 148.48 | 148.65 | 1,023 | +0.27(+0.19%) |
Mar 29, 2016 | 146.43 | 148.37 | 146.43 | 148.37 | 1,206 | +2.05(+1.40%) |
Mar 28, 2016 | 146.39 | 146.39 | 145.32 | 146.32 | 3,722 | +0.83(+0.57%) |
Mar 24, 2016 | 145.09 | 145.50 | 145.50 | 145.50 | 813 | -0.18(-0.12%) |
Mar 23, 2016 | 145.68 | 145.68 | 145.68 | 145.68 | 562 | -1.33(-0.91%) |
Mar 22, 2016 | 147.40 | 147.40 | 146.86 | 147.01 | 3,190 | +0.15(+0.10%) |
Mar 21, 2016 | 146.78 | 147.05 | 146.48 | 146.86 | 1,851 | -0.08(-0.06%) |
Mar 18, 2016 | 146.33 | 146.95 | 146.33 | 146.95 | 1,367 | +0.97(+0.66%) |
Mar 17, 2016 | 144.67 | 145.98 | 144.67 | 145.98 | 1,376 | +1.07(+0.74%) |
Mar 16, 2016 | 144.46 | 144.91 | 143.45 | 144.91 | 1,162 | +1.11(+0.77%) |
Mar 15, 2016 | 144.06 | 144.11 | 143.51 | 143.80 | 1,973 | -1.16(-0.80%) |
Mar 14, 2016 | 144.46 | 145.06 | 144.19 | 144.96 | 3,902 | +0.23(+0.16%) |
Mar 11, 2016 | 143.96 | 144.72 | 143.87 | 144.72 | 1,263 | +2.58(+1.82%) |
Mar 10, 2016 | 142.64 | 142.64 | 140.91 | 142.14 | 1,439 | +0.34(+0.24%) |
Mar 09, 2016 | 142.63 | 142.63 | 141.59 | 141.80 | 1,578 | -0.35(-0.25%) |
Mar 08, 2016 | 142.51 | 143.11 | 142.15 | 142.15 | 944 | -1.63(-1.13%) |
Mar 07, 2016 | 142.68 | 144.59 | 142.68 | 143.78 | 2,487 | +0.17(+0.12%) |
Mar 04, 2016 | 143.34 | 144.34 | 143.18 | 143.60 | 1,572 | +0.37(+0.26%) |
Mar 03, 2016 | 142.58 | 143.23 | 141.99 | 143.23 | 10,463 | +1.20(+0.85%) |
Mar 02, 2016 | 138.60 | 142.03 | 138.60 | 142.03 | 3,435 | +0.65(+0.46%) |
Mar 01, 2016 | 140.17 | 141.72 | 139.88 | 141.38 | 2,045 | +2.92(+2.11%) |
Feb 29, 2016 | 138.99 | 139.23 | 138.46 | 138.46 | 1,129 | -0.53(-0.38%) |
Feb 26, 2016 | 138.52 | 139.02 | 138.52 | 138.99 | 1,857 | +1.51(+1.10%) |
Feb 25, 2016 | 136.06 | 137.47 | 136.06 | 137.47 | 2,039 | +2.11(+1.56%) |
Feb 24, 2016 | 135.72 | 135.72 | 135.37 | 135.37 | 1,843 | -0.45(-0.33%) |
Feb 23, 2016 | 135.63 | 135.82 | 135.20 | 135.82 | 2,902 | -0.88(-0.64%) |
Feb 22, 2016 | 136.13 | 136.77 | 136.13 | 136.69 | 2,539 | +2.02(+1.50%) |
Feb 19, 2016 | 133.62 | 134.69 | 133.62 | 134.67 | 2,956 | +0.18(+0.13%) |
Feb 18, 2016 | 134.99 | 135.00 | 134.09 | 134.49 | 4,967 | -1.21(-0.89%) |
Feb 17, 2016 | 133.61 | 135.70 | 133.61 | 135.70 | 2,189 | +3.51(+2.66%) |
Feb 16, 2016 | 130.59 | 132.56 | 130.43 | 132.19 | 7,275 | +3.41(+2.65%) |
Feb 12, 2016 | 125.66 | 128.78 | 128.78 | 128.78 | 5,293 | +2.54(+2.02%) |
Feb 11, 2016 | 124.42 | 126.37 | 124.42 | 126.23 | 2,750 | -1.09(-0.86%) |
Feb 10, 2016 | 126.96 | 128.63 | 126.96 | 127.32 | 6,965 | +0.47(+0.37%) |
Feb 09, 2016 | 126.56 | 126.92 | 125.09 | 126.85 | 4,751 | +0.27(+0.21%) |
Feb 08, 2016 | 129.31 | 129.31 | 124.66 | 126.58 | 7,820 | -3.89(-2.98%) |
Feb 05, 2016 | 133.26 | 133.31 | 130.40 | 130.47 | 9,733 | -4.96(-3.66%) |
Feb 04, 2016 | 136.67 | 136.67 | 135.37 | 135.43 | 1,650 | +0.02(+0.02%) |
Feb 03, 2016 | 133.94 | 135.59 | 132.98 | 135.41 | 5,011 | +0.82(+0.61%) |
Feb 02, 2016 | 134.69 | 135.98 | 134.27 | 134.59 | 3,130 | -3.95(-2.85%) |