Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 206.85 | 207.18 | 202.18 | 204.54 | 3,991,365 | -2.16(-1.05%) |
Apr 28, 2016 | 208.64 | 209.89 | 206.29 | 206.70 | 2,486,774 | -1.15(-0.55%) |
Apr 27, 2016 | 207.72 | 209.37 | 204.95 | 207.85 | 2,866,205 | +0.12(+0.06%) |
Apr 26, 2016 | 212.59 | 213.45 | 206.16 | 207.73 | 4,185,639 | -4.64(-2.18%) |
Apr 25, 2016 | 215.46 | 215.77 | 211.42 | 212.37 | 3,580,663 | -4.05(-1.87%) |
Apr 22, 2016 | 215.45 | 216.97 | 214.13 | 216.42 | 2,607,663 | +1.56(+0.73%) |
Apr 21, 2016 | 215.62 | 217.00 | 213.09 | 214.86 | 3,868,323 | -0.43(-0.20%) |
Apr 20, 2016 | 214.14 | 216.75 | 212.84 | 215.29 | 4,359,051 | +2.14(+1.01%) |
Apr 19, 2016 | 209.01 | 213.41 | 207.88 | 213.14 | 4,635,657 | +5.44(+2.62%) |
Apr 18, 2016 | 203.35 | 208.64 | 202.07 | 207.70 | 4,629,036 | +2.60(+1.27%) |
Apr 15, 2016 | 205.48 | 208.40 | 203.89 | 205.10 | 5,491,841 | +0.73(+0.36%) |
Apr 14, 2016 | 208.66 | 209.45 | 203.21 | 204.38 | 7,399,901 | -3.79(-1.82%) |
Apr 13, 2016 | 210.17 | 210.67 | 200.86 | 208.16 | 13,357,098 | -2.05(-0.97%) |
Apr 12, 2016 | 214.29 | 216.26 | 208.50 | 210.21 | 10,331,153 | -5.48(-2.54%) |
Apr 11, 2016 | 223.84 | 224.32 | 213.08 | 215.69 | 9,927,945 | -7.21(-3.23%) |
Apr 08, 2016 | 231.29 | 231.40 | 222.02 | 222.90 | 7,573,272 | -4.72(-2.07%) |
Apr 07, 2016 | 232.50 | 233.04 | 224.05 | 227.62 | 10,534,106 | -3.53(-1.53%) |
Apr 06, 2016 | 223.27 | 233.50 | 222.90 | 231.15 | 22,247,786 | +7.74(+3.46%) |
Apr 05, 2016 | 262.14 | 225.67 | 213.86 | 223.42 | 38,734,728 | -38.72(-14.77%) |
Apr 04, 2016 | 253.94 | 262.53 | 253.59 | 262.14 | 6,340,983 | +8.94(+3.53%) |
Apr 01, 2016 | 251.73 | 255.73 | 247.63 | 253.21 | 7,992,008 | +0.06(+0.02%) |
Mar 31, 2016 | 261.10 | 261.10 | 252.63 | 253.15 | 3,983,049 | -6.53(-2.51%) |
Mar 30, 2016 | 259.29 | 261.46 | 257.43 | 259.68 | 3,398,749 | +1.34(+0.52%) |
Mar 29, 2016 | 260.22 | 260.91 | 257.25 | 258.34 | 3,491,227 | -2.35(-0.90%) |
Mar 28, 2016 | 263.93 | 264.44 | 260.25 | 260.69 | 2,881,773 | -3.13(-1.18%) |
Mar 24, 2016 | 262.69 | 263.81 | 263.81 | 263.81 | 2,370,494 | -1.88(-0.71%) |
Mar 23, 2016 | 260.74 | 266.90 | 260.69 | 265.69 | 3,276,263 | +3.86(+1.48%) |
Mar 22, 2016 | 258.42 | 266.76 | 256.70 | 261.83 | 3,505,186 | +2.73(+1.05%) |
Mar 21, 2016 | 253.88 | 260.40 | 253.68 | 259.10 | 2,721,116 | +4.63(+1.82%) |
Mar 18, 2016 | 258.81 | 259.48 | 252.44 | 254.47 | 6,661,239 | -3.09(-1.20%) |
Mar 17, 2016 | 258.18 | 260.75 | 250.86 | 257.56 | 5,696,120 | -0.06(-0.02%) |
Mar 16, 2016 | 266.60 | 266.81 | 254.79 | 257.62 | 8,331,858 | -9.67(-3.62%) |
Mar 15, 2016 | 273.46 | 274.35 | 265.66 | 267.29 | 4,641,551 | -9.46(-3.42%) |
Mar 14, 2016 | 280.08 | 281.05 | 275.41 | 276.75 | 2,629,277 | -5.63(-1.99%) |
Mar 11, 2016 | 274.40 | 282.50 | 274.10 | 282.38 | 2,525,383 | +9.19(+3.36%) |
Mar 10, 2016 | 276.25 | 277.44 | 271.58 | 273.19 | 2,255,348 | -0.69(-0.25%) |
Mar 09, 2016 | 271.88 | 273.90 | 270.36 | 273.88 | 2,546,246 | +5.24(+1.95%) |
Mar 08, 2016 | 271.99 | 272.51 | 268.61 | 268.64 | 1,770,753 | -3.74(-1.37%) |
Mar 07, 2016 | 270.02 | 272.85 | 267.30 | 272.38 | 2,769,742 | -0.26(-0.10%) |
Mar 04, 2016 | 273.09 | 273.27 | 270.11 | 272.64 | 2,728,639 | -0.90(-0.33%) |
Mar 03, 2016 | 274.85 | 276.93 | 270.23 | 273.54 | 2,464,446 | -2.70(-0.98%) |
Mar 02, 2016 | 278.94 | 280.06 | 274.17 | 276.24 | 2,366,501 | -3.24(-1.16%) |
Mar 01, 2016 | 276.89 | 279.48 | 274.19 | 279.48 | 2,332,975 | +5.48(+2.00%) |
Feb 29, 2016 | 279.80 | 281.27 | 273.95 | 274.00 | 2,569,550 | -7.52(-2.67%) |
Feb 26, 2016 | 282.39 | 284.59 | 279.70 | 281.52 | 3,601,865 | +1.63(+0.58%) |
Feb 25, 2016 | 269.57 | 280.68 | 269.21 | 279.89 | 4,089,243 | +10.99(+4.09%) |
Feb 24, 2016 | 269.63 | 270.66 | 266.46 | 268.89 | 2,532,654 | -1.97(-0.73%) |
Feb 23, 2016 | 270.11 | 272.81 | 267.96 | 270.86 | 2,493,208 | +0.91(+0.34%) |
Feb 22, 2016 | 260.44 | 270.77 | 264.04 | 269.95 | 3,004,896 | +9.51(+3.65%) |
Feb 19, 2016 | 263.23 | 264.22 | 258.05 | 260.44 | 3,653,141 | -2.11(-0.80%) |
Feb 18, 2016 | 265.00 | 269.45 | 261.35 | 262.55 | 2,654,822 | -4.93(-1.84%) |
Feb 17, 2016 | 271.07 | 272.56 | 267.09 | 267.48 | 2,979,548 | -1.18(-0.44%) |
Feb 16, 2016 | 267.69 | 269.18 | 263.75 | 268.66 | 2,189,204 | +3.75(+1.42%) |
Feb 12, 2016 | 261.91 | 264.91 | 264.91 | 264.91 | 2,887,177 | +5.60(+2.16%) |
Feb 11, 2016 | 257.43 | 262.05 | 256.74 | 259.31 | 2,437,042 | -4.93(-1.87%) |
Feb 10, 2016 | 258.84 | 266.65 | 258.84 | 264.24 | 3,168,245 | +7.02(+2.73%) |
Feb 09, 2016 | 248.48 | 259.70 | 247.91 | 257.22 | 2,999,078 | +5.70(+2.27%) |
Feb 08, 2016 | 255.58 | 257.52 | 247.08 | 251.52 | 3,477,041 | -7.08(-2.74%) |
Feb 05, 2016 | 255.79 | 262.26 | 255.50 | 258.60 | 2,526,864 | +1.28(+0.50%) |
Feb 04, 2016 | 260.50 | 261.56 | 252.60 | 257.32 | 4,011,220 | -5.61(-2.13%) |
Feb 03, 2016 | 266.35 | 267.19 | 259.29 | 262.94 | 2,445,809 | -1.22(-0.46%) |
Feb 02, 2016 | 262.65 | 269.14 | 262.62 | 264.15 | 2,124,266 | -2.85(-1.07%) |