Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.97 | 151.48 | 147.54 | 149.03 | 450,925 | -1.89(-1.25%) |
Apr 28, 2016 | 151.16 | 152.93 | 150.48 | 150.92 | 408,152 | -2.38(-1.55%) |
Apr 27, 2016 | 152.15 | 153.75 | 150.92 | 153.31 | 342,723 | +1.60(+1.05%) |
Apr 26, 2016 | 151.36 | 152.61 | 150.87 | 151.71 | 262,349 | +0.60(+0.40%) |
Apr 25, 2016 | 151.06 | 151.65 | 150.28 | 151.10 | 202,526 | -0.60(-0.40%) |
Apr 22, 2016 | 151.48 | 152.21 | 150.26 | 151.71 | 275,744 | -0.05(-0.03%) |
Apr 21, 2016 | 151.74 | 152.85 | 151.39 | 151.75 | 242,851 | +0.14(+0.09%) |
Apr 20, 2016 | 149.86 | 152.22 | 149.73 | 151.61 | 243,694 | +1.88(+1.25%) |
Apr 19, 2016 | 151.31 | 151.91 | 149.15 | 149.74 | 197,108 | -1.23(-0.82%) |
Apr 18, 2016 | 149.74 | 151.39 | 149.68 | 150.97 | 204,744 | +0.86(+0.57%) |
Apr 15, 2016 | 149.00 | 150.39 | 148.10 | 150.11 | 288,661 | +1.32(+0.89%) |
Apr 14, 2016 | 150.38 | 151.04 | 148.34 | 148.79 | 366,419 | -1.65(-1.09%) |
Apr 13, 2016 | 150.33 | 152.09 | 149.04 | 150.44 | 275,152 | +0.66(+0.44%) |
Apr 12, 2016 | 149.20 | 150.22 | 148.73 | 149.78 | 277,413 | +0.87(+0.58%) |
Apr 11, 2016 | 150.05 | 150.40 | 148.25 | 148.90 | 376,286 | -1.32(-0.88%) |
Apr 08, 2016 | 151.29 | 151.93 | 149.54 | 150.22 | 298,177 | -0.42(-0.28%) |
Apr 07, 2016 | 150.37 | 150.86 | 149.43 | 150.65 | 343,866 | -0.34(-0.23%) |
Apr 06, 2016 | 148.59 | 151.04 | 147.77 | 150.99 | 317,142 | +2.24(+1.51%) |
Apr 05, 2016 | 148.54 | 150.22 | 148.53 | 148.75 | 505,843 | -1.12(-0.75%) |
Apr 04, 2016 | 152.33 | 153.06 | 149.82 | 149.87 | 714,837 | -1.88(-1.24%) |
Apr 01, 2016 | 149.24 | 151.95 | 148.41 | 151.75 | 620,608 | +1.55(+1.03%) |
Mar 31, 2016 | 148.82 | 150.80 | 148.59 | 150.21 | 629,469 | +1.02(+0.69%) |
Mar 30, 2016 | 152.14 | 152.93 | 148.57 | 149.18 | 700,201 | -2.46(-1.62%) |
Mar 29, 2016 | 148.28 | 152.10 | 148.28 | 151.64 | 616,492 | +3.25(+2.19%) |
Mar 28, 2016 | 147.92 | 149.01 | 147.77 | 148.39 | 445,059 | +0.47(+0.32%) |
Mar 24, 2016 | 147.80 | 147.92 | 147.92 | 147.92 | 494,845 | -0.11(-0.08%) |
Mar 23, 2016 | 145.24 | 148.24 | 145.24 | 148.03 | 730,254 | +2.53(+1.74%) |
Mar 22, 2016 | 144.50 | 145.85 | 144.50 | 145.51 | 661,018 | +0.40(+0.28%) |
Mar 21, 2016 | 142.80 | 145.86 | 142.75 | 145.11 | 510,536 | +1.95(+1.36%) |
Mar 18, 2016 | 139.78 | 143.73 | 139.67 | 143.16 | 977,385 | +3.87(+2.77%) |
Mar 17, 2016 | 140.62 | 140.64 | 138.22 | 139.29 | 200,301 | -1.07(-0.76%) |
Mar 16, 2016 | 140.77 | 142.00 | 139.81 | 140.36 | 192,466 | -1.03(-0.73%) |
Mar 15, 2016 | 139.63 | 142.37 | 139.63 | 141.40 | 223,313 | +0.91(+0.65%) |
Mar 14, 2016 | 141.40 | 141.80 | 139.68 | 140.49 | 234,393 | -1.57(-1.10%) |
Mar 11, 2016 | 140.63 | 142.21 | 139.18 | 142.06 | 277,071 | +1.20(+0.85%) |
Mar 10, 2016 | 142.28 | 142.46 | 140.17 | 140.86 | 275,285 | -0.58(-0.41%) |
Mar 09, 2016 | 140.63 | 142.08 | 139.91 | 141.44 | 427,988 | +0.97(+0.69%) |
Mar 08, 2016 | 139.02 | 141.06 | 138.25 | 140.48 | 381,038 | +0.79(+0.57%) |
Mar 07, 2016 | 140.14 | 140.80 | 139.29 | 139.68 | 312,154 | -0.94(-0.67%) |
Mar 04, 2016 | 140.42 | 140.84 | 139.37 | 140.62 | 411,204 | +0.18(+0.13%) |
Mar 03, 2016 | 139.51 | 140.47 | 138.71 | 140.44 | 364,605 | +0.75(+0.53%) |
Mar 02, 2016 | 137.98 | 139.73 | 137.98 | 139.69 | 561,702 | +1.50(+1.09%) |
Mar 01, 2016 | 136.96 | 138.84 | 136.30 | 138.19 | 504,540 | +1.88(+1.38%) |
Feb 29, 2016 | 138.43 | 139.06 | 136.23 | 136.31 | 334,367 | -2.20(-1.59%) |
Feb 26, 2016 | 137.65 | 139.93 | 137.27 | 138.51 | 724,197 | +2.04(+1.50%) |
Feb 25, 2016 | 127.87 | 137.14 | 127.87 | 136.47 | 2,081,886 | +10.05(+7.95%) |
Feb 24, 2016 | 124.88 | 126.66 | 124.88 | 126.42 | 396,476 | +0.61(+0.49%) |
Feb 23, 2016 | 125.70 | 127.19 | 125.52 | 125.81 | 347,749 | -0.90(-0.71%) |
Feb 22, 2016 | 129.88 | 130.81 | 126.24 | 126.71 | 953,733 | -1.66(-1.29%) |
Feb 19, 2016 | 128.46 | 129.52 | 127.79 | 128.37 | 232,858 | -0.04(-0.03%) |
Feb 18, 2016 | 129.18 | 129.69 | 127.92 | 128.41 | 255,089 | -0.67(-0.52%) |
Feb 17, 2016 | 128.47 | 129.31 | 128.03 | 129.07 | 334,648 | +1.89(+1.49%) |
Feb 16, 2016 | 127.72 | 128.37 | 126.81 | 127.19 | 413,211 | +0.59(+0.47%) |
Feb 12, 2016 | 126.65 | 126.59 | 126.59 | 126.59 | 229,250 | +0.94(+0.75%) |
Feb 11, 2016 | 126.69 | 127.35 | 125.00 | 125.65 | 310,428 | -2.42(-1.89%) |
Feb 10, 2016 | 129.20 | 131.24 | 127.71 | 128.07 | 378,140 | +0.15(+0.12%) |
Feb 09, 2016 | 126.36 | 128.92 | 125.94 | 127.92 | 318,722 | +0.72(+0.56%) |
Feb 08, 2016 | 127.48 | 127.85 | 125.46 | 127.20 | 375,852 | -1.47(-1.14%) |
Feb 05, 2016 | 130.12 | 130.99 | 128.21 | 128.67 | 259,193 | -1.88(-1.44%) |
Feb 04, 2016 | 131.30 | 131.64 | 129.47 | 130.55 | 200,666 | -0.65(-0.49%) |
Feb 03, 2016 | 131.47 | 131.89 | 127.68 | 131.20 | 320,873 | +0.25(+0.19%) |
Feb 02, 2016 | 131.42 | 132.37 | 130.35 | 130.96 | 261,502 | -0.78(-0.59%) |