Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 187.77 | 188.47 | 186.73 | 188.00 | 1,177,656 | -0.27(-0.15%) |
Apr 28, 2016 | 187.85 | 189.69 | 187.61 | 188.27 | 1,279,209 | -0.75(-0.40%) |
Apr 27, 2016 | 186.14 | 189.78 | 186.04 | 189.02 | 1,737,498 | +1.20(+0.64%) |
Apr 26, 2016 | 184.33 | 187.87 | 184.33 | 187.82 | 2,370,464 | +4.74(+2.59%) |
Apr 25, 2016 | 182.87 | 183.63 | 182.30 | 183.08 | 1,218,769 | -0.43(-0.23%) |
Apr 22, 2016 | 183.32 | 184.34 | 182.51 | 183.51 | 1,283,127 | +0.62(+0.34%) |
Apr 21, 2016 | 183.09 | 183.89 | 182.55 | 182.89 | 1,232,706 | -0.41(-0.22%) |
Apr 20, 2016 | 183.64 | 184.55 | 182.88 | 183.30 | 1,096,809 | +0.06(+0.03%) |
Apr 19, 2016 | 183.77 | 184.36 | 183.07 | 183.25 | 891,543 | -0.51(-0.28%) |
Apr 18, 2016 | 182.68 | 184.15 | 182.27 | 183.76 | 1,019,142 | +1.08(+0.59%) |
Apr 15, 2016 | 182.73 | 182.77 | 181.72 | 182.68 | 1,402,438 | +0.30(+0.16%) |
Apr 14, 2016 | 183.47 | 183.47 | 182.18 | 182.38 | 957,098 | -0.76(-0.42%) |
Apr 13, 2016 | 183.64 | 183.77 | 181.97 | 183.14 | 1,000,166 | +0.32(+0.18%) |
Apr 12, 2016 | 181.82 | 183.54 | 181.36 | 182.82 | 843,526 | +1.08(+0.59%) |
Apr 11, 2016 | 182.88 | 183.41 | 181.31 | 181.74 | 1,409,256 | -1.34(-0.73%) |
Apr 08, 2016 | 184.12 | 184.45 | 182.67 | 183.08 | 720,182 | -0.15(-0.08%) |
Apr 07, 2016 | 182.83 | 183.97 | 182.54 | 183.22 | 1,314,220 | -0.12(-0.07%) |
Apr 06, 2016 | 182.28 | 183.52 | 182.28 | 183.34 | 1,577,390 | +0.82(+0.45%) |
Apr 05, 2016 | 181.24 | 183.67 | 180.26 | 182.53 | 1,776,672 | +1.21(+0.67%) |
Apr 04, 2016 | 180.59 | 181.94 | 180.47 | 181.32 | 1,245,577 | +0.82(+0.46%) |
Apr 01, 2016 | 177.95 | 180.79 | 177.31 | 180.50 | 1,183,952 | +1.30(+0.73%) |
Mar 31, 2016 | 180.12 | 180.67 | 178.87 | 179.19 | 1,366,173 | -1.18(-0.65%) |
Mar 30, 2016 | 179.60 | 181.10 | 179.43 | 180.38 | 1,175,393 | +1.78(+1.00%) |
Mar 29, 2016 | 177.17 | 178.72 | 176.71 | 178.59 | 925,233 | +1.38(+0.78%) |
Mar 28, 2016 | 177.02 | 177.62 | 176.64 | 177.22 | 1,229,716 | +0.86(+0.49%) |
Mar 24, 2016 | 178.83 | 176.36 | 176.36 | 176.36 | 1,630,654 | -2.64(-1.47%) |
Mar 23, 2016 | 178.70 | 180.03 | 178.48 | 179.00 | 966,485 | +0.43(+0.24%) |
Mar 22, 2016 | 178.83 | 180.19 | 178.38 | 178.57 | 1,143,779 | -0.43(-0.24%) |
Mar 21, 2016 | 178.31 | 180.56 | 178.31 | 179.00 | 1,421,184 | +0.28(+0.16%) |
Mar 18, 2016 | 177.98 | 178.86 | 176.66 | 178.72 | 2,613,820 | +1.34(+0.76%) |
Mar 17, 2016 | 176.59 | 177.93 | 175.89 | 177.37 | 1,606,069 | +0.86(+0.49%) |
Mar 16, 2016 | 175.67 | 177.12 | 174.98 | 176.52 | 1,090,771 | +0.92(+0.53%) |
Mar 15, 2016 | 174.21 | 175.81 | 173.78 | 175.59 | 1,251,242 | +0.36(+0.21%) |
Mar 14, 2016 | 174.44 | 175.97 | 174.44 | 175.23 | 1,155,078 | -0.36(-0.21%) |
Mar 11, 2016 | 176.36 | 177.08 | 174.71 | 175.59 | 1,651,869 | +0.40(+0.23%) |
Mar 10, 2016 | 175.50 | 176.78 | 174.48 | 175.20 | 1,690,487 | +0.12(+0.07%) |
Mar 09, 2016 | 175.35 | 176.30 | 174.53 | 175.08 | 1,221,494 | +0.87(+0.50%) |
Mar 08, 2016 | 173.09 | 174.91 | 170.62 | 174.21 | 2,279,118 | -0.41(-0.23%) |
Mar 07, 2016 | 175.96 | 176.67 | 174.18 | 174.62 | 1,258,089 | -2.33(-1.32%) |
Mar 04, 2016 | 176.29 | 176.89 | 176.01 | 176.94 | 1,157,338 | +0.16(+0.09%) |
Mar 03, 2016 | 175.13 | 176.86 | 174.37 | 176.78 | 1,081,582 | +1.07(+0.61%) |
Mar 02, 2016 | 176.44 | 177.06 | 174.57 | 175.72 | 1,469,005 | -0.75(-0.43%) |
Mar 01, 2016 | 175.22 | 176.65 | 173.84 | 176.47 | 1,433,253 | +1.89(+1.08%) |
Feb 29, 2016 | 175.29 | 176.44 | 174.53 | 174.57 | 1,543,041 | -1.17(-0.67%) |
Feb 26, 2016 | 177.35 | 177.78 | 175.64 | 175.75 | 1,495,913 | -0.92(-0.52%) |
Feb 25, 2016 | 174.24 | 176.76 | 173.74 | 176.67 | 1,854,693 | +2.73(+1.57%) |
Feb 24, 2016 | 171.49 | 174.23 | 171.43 | 173.94 | 1,621,080 | +1.19(+0.69%) |
Feb 23, 2016 | 172.49 | 173.22 | 171.72 | 172.75 | 1,597,627 | +0.11(+0.06%) |
Feb 22, 2016 | 171.52 | 174.06 | 172.21 | 172.64 | 1,213,971 | +1.12(+0.65%) |
Feb 19, 2016 | 172.24 | 172.42 | 170.78 | 171.52 | 1,535,975 | -0.47(-0.27%) |
Feb 18, 2016 | 170.42 | 173.03 | 170.22 | 171.99 | 1,229,412 | +1.17(+0.69%) |
Feb 17, 2016 | 168.62 | 171.00 | 167.89 | 170.82 | 1,541,373 | +3.00(+1.79%) |
Feb 16, 2016 | 166.62 | 168.21 | 166.09 | 167.81 | 1,928,014 | +2.34(+1.42%) |
Feb 12, 2016 | 167.26 | 165.47 | 165.47 | 165.47 | 2,903,975 | -0.88(-0.53%) |
Feb 11, 2016 | 169.96 | 170.82 | 163.52 | 166.35 | 3,299,940 | -5.44(-3.16%) |
Feb 10, 2016 | 173.44 | 174.59 | 171.53 | 171.79 | 2,164,398 | -1.63(-0.94%) |
Feb 09, 2016 | 171.12 | 174.50 | 170.41 | 173.42 | 2,467,774 | +1.17(+0.68%) |
Feb 08, 2016 | 168.08 | 172.75 | 168.05 | 172.25 | 3,116,229 | +2.08(+1.22%) |
Feb 05, 2016 | 168.89 | 170.68 | 168.27 | 170.17 | 2,356,825 | +1.39(+0.82%) |
Feb 04, 2016 | 170.62 | 171.33 | 168.04 | 168.78 | 2,027,815 | -2.18(-1.27%) |
Feb 03, 2016 | 170.22 | 171.54 | 168.72 | 170.96 | 2,778,756 | +1.98(+1.17%) |
Feb 02, 2016 | 168.22 | 169.40 | 166.72 | 168.98 | 1,960,939 | +0.52(+0.31%) |