Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 150.54 | 150.54 | 150.54 | 150.54 | 8 | +0.67(+0.45%) |
Apr 22, 2016 | 149.87 | 149.87 | 149.87 | 149.87 | 134 | +3.34(+2.28%) |
Apr 19, 2016 | 147.05 | 147.05 | 146.53 | 146.53 | 1 | +2.19(+1.51%) |
Apr 18, 2016 | 145.49 | 146.27 | 144.34 | 144.34 | 222 | -4.04(-2.72%) |
Apr 13, 2016 | 148.38 | 148.38 | 148.38 | 148.38 | 2 | -3.78(-2.49%) |
Apr 12, 2016 | 152.09 | 152.17 | 152.09 | 152.17 | 55 | -0.74(-0.49%) |
Apr 11, 2016 | 152.47 | 152.91 | 150.94 | 152.91 | 6,466 | +2.78(+1.85%) |
Apr 06, 2016 | 150.13 | 150.13 | 150.13 | 150.13 | 215 | -0.24(-0.16%) |
Apr 05, 2016 | 150.94 | 150.94 | 149.29 | 150.37 | 5,194 | +1.56(+1.04%) |
Apr 04, 2016 | 146.64 | 148.81 | 146.64 | 148.81 | 193 | -0.35(-0.23%) |
Mar 31, 2016 | 149.16 | 149.16 | 149.16 | 149.16 | 80 | +1.08(+0.73%) |
Mar 30, 2016 | 148.09 | 148.09 | 148.09 | 148.09 | 76 | -7.72(-4.95%) |
Mar 24, 2016 | 153.84 | 155.80 | 153.84 | 155.80 | 4 | +3.78(+2.49%) |
Mar 22, 2016 | 155.77 | 155.77 | 152.02 | 152.02 | 0 | +0.22(+0.15%) |
Mar 21, 2016 | 152.65 | 152.82 | 150.68 | 151.80 | 5,921 | -2.20(-1.43%) |
Mar 17, 2016 | 152.72 | 153.99 | 152.72 | 154.00 | 38 | -1.43(-0.92%) |
Mar 16, 2016 | 155.43 | 155.43 | 155.43 | 155.43 | 137 | -1.02(-0.65%) |
Mar 15, 2016 | 157.35 | 157.35 | 156.46 | 156.46 | 67 | +0.83(+0.53%) |
Mar 11, 2016 | 156.73 | 156.73 | 155.62 | 155.63 | 30 | -7.06(-4.34%) |
Mar 08, 2016 | 162.67 | 162.67 | 162.67 | 162.68 | 0 | +3.88(+2.44%) |
Mar 07, 2016 | 158.92 | 159.37 | 158.51 | 158.81 | 7,292 | -0.89(-0.56%) |
Mar 04, 2016 | 158.81 | 159.70 | 158.81 | 159.70 | 214 | -1.67(-1.03%) |
Mar 01, 2016 | 160.85 | 161.37 | 160.85 | 161.37 | 14 | -2.18(-1.33%) |
Feb 29, 2016 | 163.54 | 163.54 | 163.54 | 163.54 | 160 | -2.15(-1.30%) |
Feb 26, 2016 | 165.25 | 165.71 | 165.25 | 165.69 | 233 | -4.03(-2.37%) |
Feb 24, 2016 | 177.25 | 169.71 | 169.71 | 169.71 | 700 | -0.82(-0.48%) |
Feb 23, 2016 | 170.53 | 172.90 | 170.53 | 170.53 | 2,158 | +1.78(+1.05%) |
Feb 22, 2016 | 171.41 | 171.41 | 168.45 | 168.75 | 776 | -9.53(-5.35%) |
Feb 19, 2016 | 178.80 | 179.95 | 178.25 | 178.28 | 8,039 | +1.82(+1.03%) |
Feb 18, 2016 | 178.58 | 178.58 | 176.47 | 176.47 | 7,842 | +1.88(+1.08%) |
Feb 17, 2016 | 183.59 | 183.59 | 174.09 | 174.58 | 169 | -6.93(-3.82%) |
Feb 16, 2016 | 185.52 | 185.52 | 181.51 | 181.51 | 124 | -7.76(-4.10%) |
Feb 12, 2016 | 195.98 | 189.27 | 189.27 | 189.27 | 620 | -10.72(-5.36%) |
Feb 11, 2016 | 200.88 | 201.17 | 199.99 | 199.99 | 262 | +5.65(+2.91%) |
Feb 10, 2016 | 193.88 | 194.35 | 193.88 | 194.35 | 99 | -2.26(-1.15%) |
Feb 09, 2016 | 201.10 | 201.10 | 194.87 | 196.61 | 9,199 | -2.20(-1.11%) |
Feb 08, 2016 | 196.56 | 203.40 | 196.56 | 198.81 | 489 | +5.61(+2.91%) |
Feb 05, 2016 | 188.11 | 193.20 | 188.11 | 193.20 | 771 | +11.02(+6.05%) |
Feb 04, 2016 | 182.18 | 182.18 | 182.18 | 182.18 | 50 | +3.45(+1.93%) |
Feb 03, 2016 | 182.70 | 182.70 | 178.13 | 178.73 | 399 | +2.71(+1.54%) |
Feb 02, 2016 | 176.54 | 178.47 | 174.09 | 176.02 | 450 | +7.75(+4.61%) |
Feb 01, 2016 | 174.94 | 174.94 | 168.27 | 168.27 | 122 | -11.65(-6.47%) |
Jan 29, 2016 | 179.92 | 179.92 | 179.92 | 179.92 | 156 | +0.11(+0.06%) |
Jan 28, 2016 | 180.51 | 180.51 | 179.77 | 179.80 | 137 | +2.98(+1.69%) |
Jan 27, 2016 | 180.84 | 180.84 | 174.31 | 176.82 | 582 | +1.13(+0.64%) |
Jan 26, 2016 | 176.56 | 176.56 | 174.84 | 175.69 | 193 | -3.16(-1.77%) |
Jan 25, 2016 | 175.06 | 178.85 | 174.46 | 178.85 | 308 | +3.00(+1.71%) |
Jan 22, 2016 | 178.35 | 178.35 | 175.37 | 175.85 | 267 | -5.15(-2.84%) |
Jan 21, 2016 | 184.24 | 184.24 | 181.00 | 181.00 | 409 | -2.63(-1.43%) |
Jan 20, 2016 | 186.59 | 194.46 | 183.44 | 183.62 | 874 | +4.16(+2.32%) |
Jan 19, 2016 | 175.80 | 185.59 | 175.80 | 179.47 | 12,240 | -4.68(-2.54%) |
Jan 15, 2016 | 185.26 | 184.15 | 184.15 | 184.15 | 242 | +7.57(+4.29%) |
Jan 14, 2016 | 178.52 | 178.69 | 176.58 | 176.58 | 366 | -4.30(-2.38%) |
Jan 13, 2016 | 172.76 | 180.88 | 172.76 | 180.88 | 239 | +12.89(+7.67%) |
Jan 12, 2016 | 174.83 | 174.83 | 167.99 | 167.99 | 625 | -6.36(-3.65%) |
Jan 11, 2016 | 172.79 | 176.93 | 172.79 | 174.35 | 5,392 | +1.66(+0.96%) |
Jan 08, 2016 | 169.46 | 172.69 | 169.46 | 172.69 | 378 | +3.31(+1.95%) |
Jan 07, 2016 | 168.23 | 170.62 | 168.23 | 169.38 | 214 | +7.16(+4.41%) |
Jan 05, 2016 | 162.22 | 162.22 | 162.22 | 162.22 | 6 | +3.97(+2.51%) |
Dec 22, 2015 | 158.25 | 158.25 | 158.25 | 158.25 | 4 | -2.45(-1.52%) |
Dec 21, 2015 | 160.70 | 160.70 | 160.70 | 160.70 | 28 | +5.01(+3.22%) |
Dec 17, 2015 | 155.69 | 155.69 | 155.69 | 155.69 | 8 | -0.23(-0.14%) |
Dec 15, 2015 | 155.91 | 155.91 | 155.91 | 155.92 | 0 | -6.12(-3.78%) |
Dec 14, 2015 | 157.03 | 162.03 | 157.03 | 162.03 | 194 | +0.56(+0.35%) |
Dec 11, 2015 | 161.48 | 161.48 | 161.48 | 161.48 | 150 | +9.16(+6.01%) |
Dec 08, 2015 | 152.32 | 152.32 | 152.32 | 152.32 | 26 | +0.78(+0.51%) |
Dec 07, 2015 | 151.54 | 151.54 | 151.54 | 151.54 | 33 | +2.00(+1.34%) |
Dec 04, 2015 | 152.80 | 152.80 | 149.53 | 149.53 | 221 | -7.98(-5.06%) |
Dec 03, 2015 | 157.51 | 157.51 | 157.51 | 157.51 | 138 | +3.76(+2.45%) |
Dec 02, 2015 | 153.75 | 153.75 | 153.75 | 153.75 | 61 | -2.76(-1.76%) |
Dec 01, 2015 | 156.51 | 156.51 | 156.51 | 156.51 | 29 | +2.39(+1.55%) |
Nov 30, 2015 | 154.12 | 154.12 | 154.12 | 154.12 | 54 | -1.06(-0.68%) |
Nov 24, 2015 | 155.17 | 155.17 | 155.17 | 155.17 | 1 | +4.23(+2.80%) |
Nov 23, 2015 | 150.94 | 150.94 | 150.94 | 150.94 | 62 | -4.55(-2.93%) |
Nov 18, 2015 | 158.81 | 155.50 | 155.50 | 155.50 | 161 | -0.92(-0.59%) |
Nov 12, 2015 | 156.40 | 156.40 | 156.40 | 156.41 | 9 | +2.13(+1.38%) |
Oct 29, 2015 | 154.28 | 154.28 | 154.28 | 154.28 | 80 | -1.48(-0.95%) |
Oct 28, 2015 | 155.77 | 155.77 | 155.77 | 155.77 | 26 | +1.19(+0.77%) |
Oct 27, 2015 | 155.10 | 155.10 | 154.58 | 154.58 | 227 | -12.50(-7.48%) |
Oct 15, 2015 | 167.08 | 167.08 | 167.08 | 167.08 | 53 | -0.04(-0.02%) |
Oct 14, 2015 | 165.08 | 167.12 | 165.08 | 167.12 | 98 | +4.02(+2.47%) |
Oct 09, 2015 | 164.08 | 164.08 | 163.11 | 163.10 | 12 | -9.33(-5.41%) |
Oct 02, 2015 | 172.42 | 172.42 | 172.42 | 172.42 | 7 | -10.09(-5.53%) |
Sep 28, 2015 | 176.58 | 182.51 | 176.58 | 182.51 | 31 | +9.31(+5.38%) |
Sep 24, 2015 | 175.32 | 175.32 | 173.20 | 173.20 | 5 | +11.80(+7.31%) |
Sep 17, 2015 | 162.11 | 162.11 | 161.41 | 161.41 | 10 | -7.57(-4.48%) |
Sep 15, 2015 | 171.57 | 168.97 | 168.97 | 168.97 | 350 | -3.19(-1.85%) |
Sep 10, 2015 | 177.69 | 177.69 | 172.16 | 172.16 | 4 | -5.56(-3.13%) |
Sep 04, 2015 | 178.47 | 177.73 | 177.73 | 177.73 | 80 | -0.74(-0.42%) |
Sep 02, 2015 | 176.17 | 180.44 | 176.17 | 178.47 | 21 | -2.89(-1.60%) |
Sep 01, 2015 | 175.87 | 183.44 | 175.87 | 181.36 | 4,509 | +8.68(+5.03%) |
Aug 28, 2015 | 172.42 | 172.68 | 172.68 | 172.68 | 107 | -17.92(-9.40%) |
Aug 26, 2015 | 185.29 | 190.60 | 179.80 | 190.60 | 79 | +7.16(+3.90%) |
Aug 25, 2015 | 183.07 | 183.59 | 183.00 | 183.44 | 779 | -1.07(-0.58%) |
Aug 24, 2015 | 182.45 | 226.99 | 182.45 | 184.51 | 708 | +5.64(+3.15%) |
Aug 21, 2015 | 171.83 | 178.88 | 171.83 | 178.88 | 281 | +19.66(+12.35%) |
Aug 19, 2015 | 159.22 | 159.22 | 159.22 | 159.22 | 17 | -0.15(-0.09%) |
Aug 17, 2015 | 162.00 | 162.00 | 159.36 | 159.36 | 6 | +0.48(+0.30%) |
Aug 13, 2015 | 158.88 | 158.88 | 158.88 | 158.88 | 53 | +0.48(+0.30%) |
Jul 16, 2015 | 158.40 | 158.40 | 158.40 | 158.40 | 8 | -9.42(-5.61%) |
Jul 09, 2015 | 166.60 | 167.82 | 166.60 | 167.82 | 6 | -6.12(-3.52%) |
Jul 08, 2015 | 170.20 | 174.17 | 170.20 | 173.94 | 404 | +2.97(+1.74%) |
Jul 07, 2015 | 170.97 | 170.97 | 170.97 | 170.97 | 159 | +1.97(+1.16%) |
Jul 06, 2015 | 175.02 | 175.02 | 169.01 | 169.01 | 188 | -1.56(-0.91%) |
Jul 01, 2015 | 168.53 | 170.57 | 170.57 | 170.57 | 188 | -2.38(-1.37%) |
Jun 30, 2015 | 172.94 | 172.94 | 172.94 | 172.94 | 78 | -4.34(-2.45%) |
Jun 29, 2015 | 175.17 | 177.28 | 172.05 | 177.28 | 563 | +10.31(+6.18%) |
Jun 26, 2015 | 171.46 | 171.46 | 166.97 | 166.97 | 67 | -1.11(-0.66%) |
Jun 25, 2015 | 166.41 | 168.38 | 166.41 | 168.08 | 212 | +1.11(+0.67%) |
Jun 24, 2015 | 164.52 | 166.97 | 164.52 | 166.97 | 126 | -0.22(-0.13%) |
Jun 23, 2015 | 165.23 | 167.30 | 165.23 | 167.19 | 688 | -0.89(-0.53%) |
Jun 19, 2015 | 165.78 | 168.08 | 165.78 | 168.08 | 8 | +1.59(+0.96%) |
Jun 18, 2015 | 166.52 | 166.52 | 166.49 | 166.49 | 69 | -6.97(-4.02%) |
Jun 17, 2015 | 171.35 | 173.46 | 171.35 | 173.46 | 296 | -1.85(-1.06%) |
Jun 15, 2015 | 174.24 | 175.32 | 175.32 | 175.32 | 269 | +3.12(+1.81%) |
Jun 12, 2015 | 172.20 | 172.20 | 172.20 | 172.20 | 63 | -4.49(-2.54%) |
Jun 09, 2015 | 176.69 | 176.72 | 176.69 | 176.69 | 1 | +8.12(+4.82%) |
May 27, 2015 | 168.56 | 168.56 | 168.56 | 168.56 | 6 | +0.00(+0.00%) |