Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 147.03 | 147.69 | 146.04 | 147.26 | 1,377,884 | -0.49(-0.33%) |
Apr 28, 2016 | 148.85 | 149.98 | 147.57 | 147.75 | 1,254,468 | -1.69(-1.13%) |
Apr 27, 2016 | 149.01 | 150.02 | 148.25 | 149.45 | 950,301 | +0.40(+0.27%) |
Apr 26, 2016 | 147.89 | 149.48 | 147.53 | 149.04 | 1,160,073 | +1.38(+0.94%) |
Apr 25, 2016 | 147.75 | 149.15 | 146.29 | 147.66 | 1,158,096 | -0.68(-0.46%) |
Apr 22, 2016 | 148.31 | 148.88 | 147.22 | 148.34 | 1,523,843 | +0.67(+0.45%) |
Apr 21, 2016 | 148.70 | 149.49 | 147.31 | 147.67 | 1,321,183 | -1.63(-1.09%) |
Apr 20, 2016 | 150.18 | 150.69 | 149.26 | 149.30 | 913,841 | -0.78(-0.52%) |
Apr 19, 2016 | 149.66 | 151.00 | 148.63 | 150.08 | 1,184,687 | +1.02(+0.68%) |
Apr 18, 2016 | 147.46 | 149.28 | 146.99 | 149.06 | 934,857 | +1.10(+0.74%) |
Apr 15, 2016 | 147.79 | 148.43 | 147.00 | 147.97 | 968,436 | +0.18(+0.12%) |
Apr 14, 2016 | 149.08 | 149.44 | 147.73 | 147.79 | 1,165,503 | -1.36(-0.91%) |
Apr 13, 2016 | 147.81 | 149.35 | 147.79 | 149.14 | 1,797,288 | +1.88(+1.28%) |
Apr 12, 2016 | 145.88 | 147.86 | 145.41 | 147.26 | 1,869,794 | +1.84(+1.26%) |
Apr 11, 2016 | 145.79 | 147.25 | 145.41 | 145.42 | 1,628,848 | -0.33(-0.23%) |
Apr 08, 2016 | 144.57 | 147.60 | 144.42 | 145.75 | 1,791,149 | +1.91(+1.33%) |
Apr 07, 2016 | 143.75 | 144.98 | 143.42 | 143.84 | 1,527,587 | -1.33(-0.92%) |
Apr 06, 2016 | 144.49 | 145.50 | 143.35 | 145.17 | 1,260,097 | +0.74(+0.51%) |
Apr 05, 2016 | 144.63 | 145.38 | 144.18 | 144.43 | 1,286,597 | -1.66(-1.14%) |
Apr 04, 2016 | 146.16 | 147.62 | 145.54 | 146.09 | 1,842,862 | +0.12(+0.08%) |
Apr 01, 2016 | 144.76 | 146.26 | 143.69 | 145.98 | 1,687,247 | +0.85(+0.58%) |
Mar 31, 2016 | 144.09 | 145.33 | 143.28 | 145.13 | 2,224,802 | +1.02(+0.71%) |
Mar 30, 2016 | 145.38 | 145.80 | 144.01 | 144.10 | 1,569,276 | -1.27(-0.87%) |
Mar 29, 2016 | 144.51 | 145.46 | 143.30 | 145.37 | 1,691,624 | +0.71(+0.49%) |
Mar 28, 2016 | 145.00 | 145.28 | 143.05 | 144.66 | 1,712,429 | -0.41(-0.28%) |
Mar 24, 2016 | 143.86 | 145.07 | 145.07 | 145.07 | 1,233,327 | +0.02(+0.01%) |
Mar 23, 2016 | 145.75 | 146.03 | 144.82 | 145.05 | 1,398,724 | -0.70(-0.48%) |
Mar 22, 2016 | 145.87 | 146.18 | 144.77 | 145.75 | 1,847,335 | -1.00(-0.68%) |
Mar 21, 2016 | 145.89 | 147.02 | 145.29 | 146.75 | 2,415,795 | +0.74(+0.51%) |
Mar 18, 2016 | 143.28 | 146.16 | 143.03 | 146.01 | 5,088,188 | +2.11(+1.47%) |
Mar 17, 2016 | 138.45 | 144.22 | 137.42 | 143.90 | 9,969,113 | +15.22(+11.83%) |
Mar 16, 2016 | 127.09 | 129.10 | 125.93 | 128.67 | 2,845,581 | +1.07(+0.84%) |
Mar 15, 2016 | 127.53 | 127.83 | 126.38 | 127.60 | 1,984,734 | -0.69(-0.53%) |
Mar 14, 2016 | 128.52 | 129.32 | 127.76 | 128.29 | 1,858,190 | -0.52(-0.40%) |
Mar 11, 2016 | 127.85 | 128.95 | 127.17 | 128.81 | 1,285,072 | +2.51(+1.98%) |
Mar 10, 2016 | 126.69 | 127.76 | 124.49 | 126.30 | 1,309,744 | -0.11(-0.08%) |
Mar 09, 2016 | 126.34 | 126.90 | 124.55 | 126.41 | 1,662,625 | -0.49(-0.39%) |
Mar 08, 2016 | 128.21 | 128.95 | 126.77 | 126.90 | 1,438,084 | -2.27(-1.76%) |
Mar 07, 2016 | 127.54 | 129.39 | 126.65 | 129.17 | 1,739,219 | +1.04(+0.81%) |
Mar 04, 2016 | 127.75 | 130.24 | 127.75 | 128.13 | 2,045,350 | +0.05(+0.04%) |
Mar 03, 2016 | 126.24 | 128.38 | 126.03 | 128.08 | 2,045,613 | +1.41(+1.12%) |
Mar 02, 2016 | 125.46 | 127.37 | 125.40 | 126.67 | 2,020,293 | +0.79(+0.63%) |
Mar 01, 2016 | 123.01 | 126.35 | 122.24 | 125.87 | 2,263,748 | +4.01(+3.29%) |
Feb 29, 2016 | 122.22 | 124.23 | 121.68 | 121.87 | 2,282,353 | -0.45(-0.36%) |
Feb 26, 2016 | 121.67 | 124.13 | 121.62 | 122.31 | 2,252,672 | +1.25(+1.03%) |
Feb 25, 2016 | 119.67 | 121.14 | 118.54 | 121.07 | 1,529,079 | +2.22(+1.87%) |
Feb 24, 2016 | 117.99 | 119.33 | 117.02 | 118.85 | 1,470,037 | -0.29(-0.24%) |
Feb 23, 2016 | 119.68 | 120.07 | 117.87 | 119.14 | 2,648,189 | -1.41(-1.17%) |
Feb 22, 2016 | 115.53 | 121.50 | 116.37 | 120.54 | 2,992,881 | +5.01(+4.34%) |
Feb 19, 2016 | 116.01 | 116.39 | 114.02 | 115.53 | 3,020,412 | -1.40(-1.20%) |
Feb 18, 2016 | 118.29 | 118.95 | 115.72 | 116.93 | 2,387,694 | -1.57(-1.32%) |
Feb 17, 2016 | 118.91 | 119.90 | 118.00 | 118.49 | 2,322,987 | +0.87(+0.74%) |
Feb 16, 2016 | 116.13 | 118.18 | 114.96 | 117.62 | 1,961,878 | +3.12(+2.73%) |
Feb 12, 2016 | 111.78 | 114.50 | 114.50 | 114.50 | 1,939,177 | +3.72(+3.36%) |
Feb 11, 2016 | 111.77 | 113.06 | 109.31 | 110.77 | 2,991,727 | -2.87(-2.52%) |
Feb 10, 2016 | 116.32 | 117.32 | 113.39 | 113.64 | 2,389,465 | -1.90(-1.64%) |
Feb 09, 2016 | 115.08 | 116.78 | 114.02 | 115.54 | 2,174,705 | -0.50(-0.43%) |
Feb 08, 2016 | 115.99 | 116.62 | 114.01 | 116.04 | 1,968,254 | -1.41(-1.20%) |
Feb 05, 2016 | 118.64 | 119.79 | 117.19 | 117.44 | 1,804,112 | -2.05(-1.71%) |
Feb 04, 2016 | 116.36 | 121.16 | 116.36 | 119.49 | 2,855,084 | +2.88(+2.47%) |
Feb 03, 2016 | 116.53 | 117.11 | 113.45 | 116.61 | 2,194,525 | +0.74(+0.64%) |
Feb 02, 2016 | 117.14 | 117.75 | 115.67 | 115.88 | 2,440,228 | -1.92(-1.63%) |