Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 142.01 | 142.99 | 127.81 | 133.30 | 1,435,600 | -5.61(-4.04%) |
Apr 28, 2016 | 139.25 | 141.00 | 138.15 | 138.91 | 468,189 | -0.89(-0.64%) |
Apr 27, 2016 | 141.82 | 143.39 | 139.34 | 139.80 | 316,646 | -2.48(-1.74%) |
Apr 26, 2016 | 142.47 | 143.84 | 140.31 | 142.28 | 463,261 | +0.45(+0.32%) |
Apr 25, 2016 | 138.64 | 143.54 | 137.98 | 141.83 | 433,193 | +3.52(+2.55%) |
Apr 22, 2016 | 134.28 | 139.16 | 134.28 | 138.31 | 298,785 | +4.15(+3.09%) |
Apr 21, 2016 | 137.93 | 137.93 | 133.20 | 134.16 | 242,499 | -3.56(-2.58%) |
Apr 20, 2016 | 135.02 | 138.60 | 134.51 | 137.72 | 329,206 | +2.26(+1.67%) |
Apr 19, 2016 | 137.22 | 138.58 | 134.64 | 135.46 | 302,658 | -1.29(-0.94%) |
Apr 18, 2016 | 135.43 | 137.57 | 134.27 | 136.75 | 375,461 | +0.52(+0.38%) |
Apr 15, 2016 | 134.01 | 136.63 | 132.83 | 136.23 | 369,654 | +2.34(+1.75%) |
Apr 14, 2016 | 136.78 | 137.24 | 131.86 | 133.89 | 687,868 | -3.89(-2.82%) |
Apr 13, 2016 | 135.49 | 137.94 | 134.97 | 137.78 | 283,186 | +2.90(+2.15%) |
Apr 12, 2016 | 134.39 | 135.60 | 133.13 | 134.88 | 320,466 | +0.84(+0.63%) |
Apr 11, 2016 | 136.75 | 137.94 | 133.60 | 134.04 | 249,537 | -2.23(-1.64%) |
Apr 08, 2016 | 138.51 | 138.51 | 134.76 | 136.27 | 176,376 | -1.38(-1.00%) |
Apr 07, 2016 | 139.28 | 139.93 | 136.41 | 137.65 | 235,463 | -2.39(-1.71%) |
Apr 06, 2016 | 139.19 | 140.90 | 138.45 | 140.04 | 279,983 | +0.65(+0.47%) |
Apr 05, 2016 | 139.33 | 140.48 | 138.88 | 139.39 | 602,510 | -0.89(-0.63%) |
Apr 04, 2016 | 139.60 | 141.73 | 138.01 | 140.28 | 350,239 | +1.11(+0.80%) |
Apr 01, 2016 | 137.72 | 139.54 | 136.85 | 139.17 | 279,690 | +0.39(+0.28%) |
Mar 31, 2016 | 137.64 | 140.38 | 136.95 | 138.78 | 380,285 | +0.86(+0.62%) |
Mar 30, 2016 | 137.24 | 138.50 | 136.02 | 137.92 | 287,625 | +1.62(+1.19%) |
Mar 29, 2016 | 133.48 | 136.48 | 132.70 | 136.30 | 262,741 | +2.20(+1.64%) |
Mar 28, 2016 | 133.59 | 134.64 | 132.58 | 134.10 | 302,881 | +0.52(+0.39%) |
Mar 24, 2016 | 132.13 | 133.58 | 133.58 | 133.58 | 288,300 | +0.84(+0.63%) |
Mar 23, 2016 | 135.83 | 136.48 | 132.22 | 132.74 | 343,435 | -3.05(-2.25%) |
Mar 22, 2016 | 133.62 | 136.34 | 133.25 | 135.79 | 421,844 | +1.17(+0.87%) |
Mar 21, 2016 | 134.06 | 135.14 | 133.24 | 134.62 | 319,380 | +0.44(+0.33%) |
Mar 18, 2016 | 130.20 | 134.78 | 129.10 | 134.18 | 383,729 | +4.22(+3.25%) |
Mar 17, 2016 | 132.21 | 133.03 | 126.43 | 129.96 | 484,754 | -2.30(-1.74%) |
Mar 16, 2016 | 131.25 | 133.22 | 129.79 | 132.26 | 214,622 | +1.10(+0.84%) |
Mar 15, 2016 | 133.99 | 134.59 | 131.00 | 131.16 | 441,149 | -3.49(-2.59%) |
Mar 14, 2016 | 135.53 | 136.32 | 134.50 | 134.65 | 222,496 | -1.47(-1.08%) |
Mar 11, 2016 | 136.36 | 136.49 | 134.52 | 136.12 | 401,428 | +1.60(+1.19%) |
Mar 10, 2016 | 138.57 | 140.94 | 134.11 | 134.52 | 491,491 | -3.05(-2.22%) |
Mar 09, 2016 | 138.60 | 139.50 | 135.98 | 137.57 | 300,879 | -0.79(-0.57%) |
Mar 08, 2016 | 139.00 | 139.33 | 135.50 | 138.36 | 453,656 | -0.38(-0.27%) |
Mar 07, 2016 | 135.65 | 139.59 | 135.02 | 138.74 | 399,535 | +2.41(+1.77%) |
Mar 04, 2016 | 133.35 | 135.89 | 131.82 | 136.33 | 497,806 | +1.98(+1.47%) |
Mar 03, 2016 | 130.73 | 134.57 | 127.11 | 134.35 | 738,202 | +3.12(+2.38%) |
Mar 02, 2016 | 132.17 | 133.00 | 129.99 | 131.23 | 597,955 | -1.14(-0.86%) |
Mar 01, 2016 | 129.53 | 132.63 | 127.93 | 132.37 | 595,895 | +3.30(+2.56%) |
Feb 29, 2016 | 127.99 | 130.24 | 127.00 | 129.07 | 359,948 | +0.75(+0.58%) |
Feb 26, 2016 | 127.32 | 128.99 | 125.52 | 128.32 | 291,190 | +1.35(+1.06%) |
Feb 25, 2016 | 126.73 | 127.97 | 123.69 | 126.97 | 282,827 | +0.06(+0.05%) |
Feb 24, 2016 | 124.00 | 127.77 | 122.44 | 126.91 | 503,807 | +2.16(+1.73%) |
Feb 23, 2016 | 126.50 | 127.69 | 123.50 | 124.75 | 400,942 | -2.55(-2.00%) |
Feb 22, 2016 | 127.56 | 128.33 | 126.21 | 127.30 | 290,937 | +1.32(+1.05%) |
Feb 19, 2016 | 125.64 | 126.54 | 123.27 | 125.98 | 470,461 | -0.41(-0.32%) |
Feb 18, 2016 | 129.42 | 129.42 | 124.39 | 126.39 | 706,269 | -2.44(-1.89%) |
Feb 17, 2016 | 126.88 | 130.98 | 126.62 | 128.83 | 516,094 | +1.57(+1.23%) |
Feb 16, 2016 | 118.98 | 127.99 | 118.24 | 127.26 | 600,544 | +9.12(+7.72%) |
Feb 12, 2016 | 118.34 | 118.14 | 118.14 | 118.14 | 377,500 | +1.17(+1.00%) |
Feb 11, 2016 | 115.60 | 118.05 | 114.59 | 116.97 | 320,371 | -0.27(-0.23%) |
Feb 10, 2016 | 119.53 | 120.00 | 115.47 | 117.24 | 369,582 | -1.07(-0.90%) |
Feb 09, 2016 | 117.67 | 121.14 | 115.75 | 118.31 | 662,542 | -0.32(-0.27%) |
Feb 08, 2016 | 123.73 | 123.96 | 115.56 | 118.63 | 1,057,778 | -5.37(-4.33%) |
Feb 05, 2016 | 139.02 | 139.02 | 123.93 | 124.00 | 1,851,400 | -18.26(-12.84%) |
Feb 04, 2016 | 140.47 | 145.26 | 139.20 | 142.26 | 795,276 | +1.02(+0.72%) |
Feb 03, 2016 | 141.57 | 142.09 | 139.02 | 141.24 | 258,891 | +0.16(+0.11%) |
Feb 02, 2016 | 141.57 | 141.78 | 140.00 | 141.08 | 246,702 | -1.51(-1.06%) |