Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 141.84 | 142.31 | 140.17 | 141.95 | 500,115 | +0.21(+0.15%) |
Apr 28, 2016 | 143.30 | 144.07 | 141.34 | 141.74 | 699,107 | -3.09(-2.13%) |
Apr 27, 2016 | 143.74 | 145.56 | 142.72 | 144.83 | 408,188 | +0.90(+0.63%) |
Apr 26, 2016 | 143.58 | 144.37 | 142.03 | 143.93 | 721,935 | +0.81(+0.57%) |
Apr 25, 2016 | 143.31 | 143.96 | 141.52 | 143.12 | 680,318 | -0.92(-0.64%) |
Apr 22, 2016 | 143.11 | 144.55 | 141.11 | 144.04 | 594,346 | +1.16(+0.81%) |
Apr 21, 2016 | 144.04 | 144.43 | 142.21 | 142.89 | 754,585 | -1.15(-0.80%) |
Apr 20, 2016 | 146.42 | 146.72 | 144.03 | 144.03 | 751,056 | -2.18(-1.49%) |
Apr 19, 2016 | 147.20 | 147.97 | 145.77 | 146.22 | 582,224 | -0.14(-0.09%) |
Apr 18, 2016 | 145.84 | 148.49 | 144.83 | 146.35 | 823,732 | -0.23(-0.15%) |
Apr 15, 2016 | 146.42 | 147.33 | 145.51 | 146.58 | 452,395 | +0.23(+0.16%) |
Apr 14, 2016 | 145.71 | 146.87 | 145.26 | 146.35 | 548,738 | +0.41(+0.28%) |
Apr 13, 2016 | 143.39 | 146.31 | 143.19 | 145.94 | 766,147 | +3.63(+2.55%) |
Apr 12, 2016 | 140.64 | 142.41 | 139.59 | 142.31 | 741,804 | +1.57(+1.12%) |
Apr 11, 2016 | 142.09 | 143.02 | 140.72 | 140.74 | 400,782 | -1.22(-0.86%) |
Apr 08, 2016 | 142.77 | 143.03 | 140.95 | 141.96 | 554,488 | +0.25(+0.18%) |
Apr 07, 2016 | 144.46 | 145.07 | 141.07 | 141.71 | 638,783 | -3.68(-2.53%) |
Apr 06, 2016 | 146.31 | 146.47 | 143.84 | 145.39 | 764,251 | -0.54(-0.37%) |
Apr 05, 2016 | 144.13 | 146.31 | 143.77 | 145.92 | 797,024 | +1.13(+0.78%) |
Apr 04, 2016 | 146.60 | 149.26 | 143.28 | 144.80 | 1,144,803 | -1.08(-0.74%) |
Apr 01, 2016 | 145.87 | 146.39 | 144.89 | 145.88 | 753,070 | +0.07(+0.05%) |
Mar 31, 2016 | 147.75 | 147.96 | 145.72 | 145.81 | 1,140,646 | -3.14(-2.11%) |
Mar 30, 2016 | 147.64 | 150.94 | 147.64 | 148.94 | 867,227 | +0.69(+0.47%) |
Mar 29, 2016 | 146.94 | 148.30 | 145.89 | 148.25 | 729,438 | +1.16(+0.79%) |
Mar 28, 2016 | 146.80 | 148.11 | 144.94 | 147.10 | 701,831 | -0.05(-0.04%) |
Mar 24, 2016 | 146.40 | 147.15 | 147.15 | 147.15 | 930,329 | +0.66(+0.45%) |
Mar 23, 2016 | 143.89 | 147.24 | 143.25 | 146.49 | 853,782 | +2.64(+1.83%) |
Mar 22, 2016 | 143.66 | 144.83 | 143.20 | 143.85 | 444,477 | -0.38(-0.26%) |
Mar 21, 2016 | 143.21 | 144.36 | 143.11 | 144.23 | 428,418 | +1.04(+0.72%) |
Mar 18, 2016 | 143.92 | 144.13 | 142.46 | 143.20 | 939,341 | -0.43(-0.30%) |
Mar 17, 2016 | 143.48 | 144.44 | 142.13 | 143.62 | 638,122 | -0.93(-0.64%) |
Mar 16, 2016 | 144.10 | 145.64 | 142.79 | 144.55 | 535,275 | +0.40(+0.28%) |
Mar 15, 2016 | 143.92 | 145.54 | 143.03 | 144.15 | 913,451 | -0.69(-0.48%) |
Mar 14, 2016 | 143.20 | 145.57 | 143.20 | 144.84 | 732,650 | +0.70(+0.49%) |
Mar 11, 2016 | 142.57 | 144.68 | 141.78 | 144.14 | 1,059,829 | +2.20(+1.55%) |
Mar 10, 2016 | 139.81 | 142.07 | 139.57 | 141.94 | 841,846 | +2.16(+1.55%) |
Mar 09, 2016 | 137.24 | 140.07 | 136.12 | 139.78 | 690,844 | +3.72(+2.73%) |
Mar 08, 2016 | 136.89 | 138.76 | 135.60 | 136.06 | 1,117,944 | -1.67(-1.21%) |
Mar 07, 2016 | 137.60 | 138.88 | 136.70 | 137.73 | 529,597 | -0.77(-0.56%) |
Mar 04, 2016 | 140.05 | 140.23 | 137.41 | 138.51 | 798,208 | -1.37(-0.98%) |
Mar 03, 2016 | 137.57 | 140.17 | 136.23 | 139.88 | 864,280 | +1.55(+1.12%) |
Mar 02, 2016 | 138.57 | 139.82 | 137.56 | 138.32 | 725,354 | -1.07(-0.77%) |
Mar 01, 2016 | 136.28 | 139.57 | 135.71 | 139.40 | 684,363 | +4.46(+3.31%) |
Feb 29, 2016 | 136.35 | 137.31 | 134.88 | 134.93 | 948,505 | -1.46(-1.07%) |
Feb 26, 2016 | 136.90 | 137.61 | 134.91 | 136.40 | 648,477 | -0.03(-0.02%) |
Feb 25, 2016 | 137.08 | 137.71 | 133.67 | 136.42 | 703,921 | -0.31(-0.23%) |
Feb 24, 2016 | 133.93 | 136.91 | 132.23 | 136.73 | 687,636 | +2.61(+1.94%) |
Feb 23, 2016 | 134.93 | 137.57 | 133.96 | 134.12 | 768,164 | -0.29(-0.22%) |
Feb 22, 2016 | 132.03 | 134.96 | 131.83 | 134.41 | 986,642 | +3.85(+2.95%) |
Feb 19, 2016 | 130.46 | 131.89 | 128.49 | 130.56 | 1,044,432 | +0.28(+0.22%) |
Feb 18, 2016 | 129.40 | 131.66 | 127.77 | 130.28 | 1,174,931 | -0.08(-0.06%) |
Feb 17, 2016 | 133.78 | 135.45 | 129.98 | 130.36 | 1,618,367 | -2.36(-1.77%) |
Feb 16, 2016 | 129.12 | 135.41 | 128.33 | 132.72 | 1,447,043 | +4.75(+3.72%) |
Feb 12, 2016 | 126.84 | 127.96 | 127.96 | 127.96 | 1,072,374 | +2.15(+1.71%) |
Feb 11, 2016 | 124.57 | 129.78 | 119.62 | 125.82 | 2,833,503 | -0.15(-0.12%) |
Feb 10, 2016 | 128.29 | 130.44 | 125.82 | 125.96 | 2,424,312 | -2.66(-2.07%) |
Feb 09, 2016 | 128.31 | 130.57 | 126.47 | 128.62 | 1,363,908 | +0.04(+0.03%) |
Feb 08, 2016 | 129.78 | 130.08 | 123.68 | 128.58 | 2,321,088 | -2.26(-1.73%) |
Feb 05, 2016 | 134.12 | 134.50 | 130.39 | 130.84 | 1,412,793 | -3.55(-2.64%) |
Feb 04, 2016 | 134.04 | 134.93 | 132.24 | 134.40 | 1,731,007 | -0.08(-0.06%) |
Feb 03, 2016 | 137.79 | 139.03 | 132.73 | 134.48 | 1,665,113 | -3.56(-2.58%) |
Feb 02, 2016 | 140.33 | 140.84 | 136.96 | 138.04 | 784,484 | -2.75(-1.96%) |