Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 158.50 | 160.92 | 156.70 | 159.05 | 1,061 | +0.85(+0.54%) |
Apr 28, 2016 | 157.50 | 161.00 | 157.50 | 158.20 | 1,489 | -1.80(-1.13%) |
Apr 27, 2016 | 157.75 | 162.30 | 157.70 | 160.00 | 5,447 | +4.05(+2.60%) |
Apr 26, 2016 | 153.25 | 156.00 | 152.55 | 155.95 | 1,181 | +2.29(+1.49%) |
Apr 25, 2016 | 152.00 | 153.66 | 149.65 | 153.66 | 517 | +1.66(+1.09%) |
Apr 22, 2016 | 152.53 | 156.80 | 148.85 | 152.00 | 982 | -4.38(-2.80%) |
Apr 21, 2016 | 156.60 | 160.25 | 153.10 | 156.38 | 3,726 | +4.22(+2.77%) |
Apr 20, 2016 | 152.40 | 154.98 | 150.25 | 152.16 | 4,902 | +7.51(+5.19%) |
Apr 19, 2016 | 145.00 | 146.00 | 143.91 | 144.65 | 1,630 | +3.15(+2.23%) |
Apr 18, 2016 | 140.00 | 143.95 | 140.00 | 141.50 | 1,216 | +0.50(+0.35%) |
Apr 15, 2016 | 144.47 | 144.47 | 138.90 | 141.00 | 1,486 | -1.45(-1.02%) |
Apr 14, 2016 | 141.90 | 144.00 | 141.00 | 142.45 | 570 | +1.96(+1.40%) |
Apr 13, 2016 | 140.85 | 144.00 | 140.30 | 140.49 | 1,926 | +3.69(+2.70%) |
Apr 12, 2016 | 137.30 | 140.40 | 135.90 | 136.80 | 297 | -1.08(-0.78%) |
Apr 11, 2016 | 140.40 | 140.40 | 136.90 | 137.88 | 384 | -1.57(-1.13%) |
Apr 08, 2016 | 137.00 | 139.65 | 135.35 | 139.45 | 539 | +2.45(+1.79%) |
Apr 07, 2016 | 135.35 | 137.00 | 135.00 | 137.00 | 920 | -2.05(-1.47%) |
Apr 06, 2016 | 136.33 | 139.05 | 134.00 | 139.05 | 507 | +1.00(+0.72%) |
Apr 05, 2016 | 136.96 | 138.10 | 133.56 | 138.05 | 3,774 | -1.33(-0.95%) |
Apr 04, 2016 | 139.33 | 141.61 | 138.10 | 139.38 | 646 | +0.05(+0.04%) |
Apr 01, 2016 | 139.65 | 143.26 | 139.23 | 139.33 | 910 | -3.72(-2.60%) |
Mar 31, 2016 | 145.35 | 145.35 | 143.05 | 143.05 | 520 | -2.30(-1.58%) |
Mar 30, 2016 | 144.10 | 147.50 | 144.10 | 145.35 | 2,923 | +4.10(+2.90%) |
Mar 29, 2016 | 141.42 | 141.42 | 140.00 | 141.25 | 3,839 | -0.72(-0.51%) |
Mar 28, 2016 | 142.50 | 145.00 | 141.44 | 141.97 | 257 | -1.03(-0.72%) |
Mar 24, 2016 | 143.00 | 143.00 | 143.00 | 0 | -4.06(-2.76%) | |
Mar 23, 2016 | 147.25 | 147.25 | 143.50 | 147.06 | 94 | -0.53(-0.36%) |
Mar 22, 2016 | 145.45 | 149.25 | 145.45 | 147.59 | 3,214 | +3.06(+2.12%) |
Mar 21, 2016 | 149.01 | 149.01 | 143.60 | 144.53 | 573 | -3.27(-2.21%) |
Mar 18, 2016 | 145.60 | 147.81 | 144.50 | 147.80 | 1,021 | +5.05(+3.54%) |
Mar 16, 2016 | 142.75 | 142.75 | 142.75 | 0 | +1.65(+1.17%) | |
Mar 15, 2016 | 142.95 | 144.65 | 139.23 | 141.10 | 660 | -1.00(-0.70%) |
Mar 14, 2016 | 144.48 | 148.53 | 141.90 | 142.10 | 1,661 | -1.61(-1.12%) |
Mar 11, 2016 | 142.26 | 147.51 | 142.26 | 143.71 | 983 | -1.54(-1.06%) |
Mar 10, 2016 | 140.90 | 145.25 | 140.90 | 145.25 | 533 | +1.75(+1.22%) |
Mar 09, 2016 | 140.95 | 143.97 | 140.95 | 143.50 | 97 | +3.75(+2.68%) |
Mar 08, 2016 | 147.00 | 147.61 | 139.23 | 139.75 | 2,180 | -7.34(-4.99%) |
Mar 07, 2016 | 145.04 | 149.95 | 145.04 | 147.09 | 4,071 | -3.51(-2.33%) |
Mar 04, 2016 | 150.53 | 150.93 | 150.41 | 150.60 | 1,626 | +1.60(+1.07%) |
Mar 03, 2016 | 146.03 | 149.00 | 146.03 | 149.00 | 879 | +2.91(+1.99%) |
Mar 02, 2016 | 142.40 | 146.09 | 142.40 | 146.09 | 2,000 | +3.88(+2.73%) |
Mar 01, 2016 | 140.82 | 142.71 | 139.87 | 142.21 | 2,090 | +4.64(+3.37%) |
Feb 29, 2016 | 137.39 | 138.11 | 137.39 | 137.57 | 1,865 | +5.57(+4.22%) |
Feb 26, 2016 | 134.18 | 134.18 | 130.90 | 132.00 | 198 | +1.45(+1.11%) |
Feb 25, 2016 | 130.00 | 131.11 | 127.06 | 130.55 | 611 | -0.45(-0.34%) |
Feb 24, 2016 | 127.19 | 131.00 | 126.00 | 131.00 | 1,737 | -3.90(-2.89%) |
Feb 23, 2016 | 135.08 | 135.31 | 131.29 | 134.90 | 712 | -1.15(-0.85%) |
Feb 22, 2016 | 134.38 | 136.58 | 134.38 | 136.05 | 370 | +4.55(+3.46%) |
Feb 19, 2016 | 131.60 | 134.89 | 131.33 | 131.50 | 2,568 | -5.70(-4.15%) |
Feb 18, 2016 | 141.54 | 141.54 | 136.66 | 137.20 | 1,649 | +1.70(+1.25%) |
Feb 17, 2016 | 135.00 | 137.55 | 134.27 | 135.50 | 4,710 | +4.90(+3.75%) |
Feb 16, 2016 | 129.53 | 132.85 | 129.00 | 130.60 | 3,083 | +7.60(+6.18%) |
Feb 12, 2016 | 123.00 | 123.00 | 123.00 | 0 | +0.29(+0.24%) | |
Feb 11, 2016 | 124.15 | 126.80 | 122.65 | 122.71 | 1,101 | -2.29(-1.83%) |
Feb 10, 2016 | 123.95 | 126.91 | 123.95 | 125.00 | 1,394 | -0.61(-0.49%) |
Feb 09, 2016 | 123.94 | 125.61 | 121.75 | 125.61 | 3,395 | +0.86(+0.69%) |
Feb 08, 2016 | 126.25 | 127.70 | 124.75 | 124.75 | 4,545 | -7.25(-5.49%) |
Feb 05, 2016 | 132.10 | 135.00 | 131.81 | 132.00 | 2,233 | +1.69(+1.30%) |
Feb 04, 2016 | 126.47 | 130.31 | 126.47 | 130.31 | 684 | +0.61(+0.47%) |
Feb 03, 2016 | 126.83 | 129.70 | 125.23 | 129.70 | 2,534 | +1.49(+1.16%) |
Feb 02, 2016 | 130.45 | 130.45 | 128.00 | 128.21 | 4,008 | -3.49(-2.65%) |