Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.75 | 168.87 | 166.94 | 167.96 | 582,777 | -0.68(-0.40%) |
Apr 28, 2016 | 169.75 | 171.21 | 168.21 | 168.63 | 535,359 | -2.32(-1.36%) |
Apr 27, 2016 | 168.34 | 171.84 | 167.75 | 170.95 | 476,903 | +0.37(+0.22%) |
Apr 26, 2016 | 171.49 | 171.81 | 168.69 | 170.58 | 687,277 | -0.78(-0.46%) |
Apr 25, 2016 | 167.59 | 172.78 | 166.95 | 171.36 | 959,482 | +0.98(+0.58%) |
Apr 22, 2016 | 169.37 | 171.61 | 169.37 | 170.38 | 505,950 | -0.09(-0.05%) |
Apr 21, 2016 | 170.20 | 171.45 | 169.28 | 170.47 | 419,146 | +0.16(+0.10%) |
Apr 20, 2016 | 171.69 | 171.69 | 168.98 | 170.30 | 340,560 | -1.15(-0.67%) |
Apr 19, 2016 | 171.25 | 172.34 | 169.95 | 171.45 | 277,265 | +0.88(+0.51%) |
Apr 18, 2016 | 168.11 | 170.85 | 167.93 | 170.57 | 415,735 | +1.60(+0.95%) |
Apr 15, 2016 | 169.12 | 169.78 | 168.58 | 168.97 | 388,685 | +0.24(+0.14%) |
Apr 14, 2016 | 170.52 | 170.65 | 168.57 | 168.73 | 446,158 | -1.20(-0.71%) |
Apr 13, 2016 | 169.81 | 170.65 | 168.46 | 169.93 | 557,304 | +0.64(+0.38%) |
Apr 12, 2016 | 169.12 | 170.10 | 167.96 | 169.29 | 315,716 | +0.77(+0.46%) |
Apr 11, 2016 | 169.87 | 170.29 | 168.16 | 168.52 | 332,500 | -1.21(-0.71%) |
Apr 08, 2016 | 169.81 | 170.22 | 168.89 | 169.73 | 399,741 | +1.33(+0.79%) |
Apr 07, 2016 | 169.78 | 170.60 | 167.88 | 168.41 | 582,481 | -2.27(-1.33%) |
Apr 06, 2016 | 170.37 | 171.05 | 168.05 | 170.68 | 428,843 | +0.50(+0.29%) |
Apr 05, 2016 | 170.47 | 170.97 | 169.90 | 170.18 | 477,224 | -1.60(-0.93%) |
Apr 04, 2016 | 175.77 | 175.77 | 170.83 | 171.78 | 605,805 | -4.06(-2.31%) |
Apr 01, 2016 | 172.58 | 176.29 | 171.99 | 175.84 | 531,399 | +1.80(+1.03%) |
Mar 31, 2016 | 173.15 | 174.91 | 172.49 | 174.04 | 380,433 | +0.72(+0.42%) |
Mar 30, 2016 | 174.96 | 175.61 | 172.98 | 173.31 | 389,609 | -0.49(-0.28%) |
Mar 29, 2016 | 173.28 | 174.28 | 172.11 | 173.80 | 396,237 | +0.50(+0.29%) |
Mar 28, 2016 | 172.07 | 173.48 | 171.79 | 173.30 | 385,078 | +1.40(+0.81%) |
Mar 24, 2016 | 170.50 | 171.90 | 171.90 | 171.90 | 381,320 | +0.54(+0.32%) |
Mar 23, 2016 | 173.45 | 173.89 | 170.71 | 171.36 | 429,551 | -1.96(-1.13%) |
Mar 22, 2016 | 172.55 | 173.89 | 172.16 | 173.32 | 380,622 | +0.67(+0.39%) |
Mar 21, 2016 | 172.49 | 172.98 | 171.99 | 172.66 | 347,983 | -0.50(-0.29%) |
Mar 18, 2016 | 171.69 | 173.83 | 171.13 | 173.16 | 792,238 | +1.97(+1.15%) |
Mar 17, 2016 | 169.20 | 172.06 | 169.04 | 171.19 | 569,988 | +2.24(+1.32%) |
Mar 16, 2016 | 167.28 | 169.10 | 166.77 | 168.95 | 454,060 | +1.55(+0.93%) |
Mar 15, 2016 | 165.64 | 168.48 | 165.64 | 167.40 | 321,063 | +0.29(+0.17%) |
Mar 14, 2016 | 165.45 | 168.05 | 165.24 | 167.11 | 471,489 | +1.61(+0.97%) |
Mar 11, 2016 | 163.64 | 165.71 | 162.73 | 165.50 | 461,123 | +3.19(+1.97%) |
Mar 10, 2016 | 162.43 | 163.31 | 160.72 | 162.31 | 376,407 | -0.14(-0.09%) |
Mar 09, 2016 | 163.49 | 164.27 | 161.95 | 162.46 | 397,508 | -0.16(-0.10%) |
Mar 08, 2016 | 163.46 | 164.20 | 162.24 | 162.62 | 366,459 | -2.53(-1.53%) |
Mar 07, 2016 | 163.48 | 165.19 | 163.48 | 165.15 | 381,257 | +0.90(+0.55%) |
Mar 04, 2016 | 163.74 | 164.64 | 161.94 | 164.26 | 529,141 | +0.11(+0.07%) |
Mar 03, 2016 | 163.03 | 164.23 | 162.48 | 164.14 | 363,826 | +0.90(+0.55%) |
Mar 02, 2016 | 162.84 | 164.14 | 162.16 | 163.24 | 418,968 | -0.43(-0.26%) |
Mar 01, 2016 | 160.93 | 164.31 | 160.53 | 163.67 | 516,156 | +3.76(+2.35%) |
Feb 29, 2016 | 161.90 | 162.35 | 158.90 | 159.91 | 725,320 | -2.29(-1.41%) |
Feb 26, 2016 | 163.72 | 163.86 | 162.10 | 162.20 | 719,974 | -0.63(-0.39%) |
Feb 25, 2016 | 163.04 | 163.97 | 161.16 | 162.83 | 533,381 | +0.74(+0.46%) |
Feb 24, 2016 | 161.89 | 162.71 | 160.53 | 162.09 | 421,513 | -0.99(-0.61%) |
Feb 23, 2016 | 164.16 | 166.10 | 162.16 | 163.08 | 462,762 | -1.67(-1.01%) |
Feb 22, 2016 | 163.17 | 165.38 | 162.87 | 164.74 | 575,408 | +2.54(+1.57%) |
Feb 19, 2016 | 162.50 | 163.91 | 160.88 | 162.20 | 680,488 | -0.15(-0.09%) |
Feb 18, 2016 | 161.50 | 164.12 | 160.81 | 162.35 | 665,774 | +0.75(+0.47%) |
Feb 17, 2016 | 160.14 | 162.05 | 160.14 | 161.60 | 578,233 | +2.31(+1.45%) |
Feb 16, 2016 | 157.17 | 159.86 | 155.58 | 159.30 | 632,729 | +3.52(+2.26%) |
Feb 12, 2016 | 152.99 | 155.77 | 155.77 | 155.77 | 416,606 | +3.45(+2.26%) |
Feb 11, 2016 | 150.07 | 153.41 | 149.67 | 152.33 | 494,354 | -0.27(-0.17%) |
Feb 10, 2016 | 153.52 | 155.49 | 152.28 | 152.59 | 560,153 | -1.50(-0.98%) |
Feb 09, 2016 | 152.93 | 155.87 | 152.53 | 154.10 | 626,501 | -0.04(-0.02%) |
Feb 08, 2016 | 154.02 | 155.08 | 151.92 | 154.13 | 489,350 | -1.19(-0.77%) |
Feb 05, 2016 | 157.90 | 157.90 | 153.33 | 155.33 | 878,750 | -3.67(-2.31%) |
Feb 04, 2016 | 154.30 | 160.07 | 152.82 | 158.99 | 759,231 | +4.63(+3.00%) |
Feb 03, 2016 | 153.13 | 154.39 | 149.67 | 154.36 | 700,911 | +3.07(+2.03%) |
Feb 02, 2016 | 154.16 | 154.16 | 148.35 | 151.30 | 1,137,853 | -4.61(-2.96%) |