Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 192.74 | 193.32 | 190.16 | 192.63 | 552,581 | -0.20(-0.10%) |
Apr 28, 2016 | 195.59 | 195.59 | 192.38 | 192.83 | 478,737 | -4.45(-2.26%) |
Apr 27, 2016 | 197.99 | 198.52 | 195.64 | 197.28 | 503,990 | -0.61(-0.31%) |
Apr 26, 2016 | 198.63 | 198.84 | 195.79 | 197.89 | 449,407 | +0.33(+0.17%) |
Apr 25, 2016 | 197.00 | 198.32 | 195.83 | 197.56 | 631,064 | +1.34(+0.68%) |
Apr 22, 2016 | 196.80 | 198.50 | 195.18 | 196.22 | 557,864 | -0.58(-0.29%) |
Apr 21, 2016 | 199.36 | 200.41 | 196.67 | 196.80 | 335,173 | -2.92(-1.46%) |
Apr 20, 2016 | 198.04 | 200.77 | 196.77 | 199.72 | 411,808 | +1.83(+0.92%) |
Apr 19, 2016 | 199.35 | 199.44 | 195.58 | 197.89 | 403,326 | -0.13(-0.07%) |
Apr 18, 2016 | 196.68 | 198.80 | 195.87 | 198.02 | 279,344 | +0.98(+0.50%) |
Apr 15, 2016 | 196.99 | 197.76 | 195.42 | 197.04 | 399,529 | +0.35(+0.18%) |
Apr 14, 2016 | 198.47 | 198.82 | 196.37 | 196.69 | 464,363 | -1.50(-0.76%) |
Apr 13, 2016 | 196.82 | 198.84 | 196.08 | 198.19 | 368,449 | +2.92(+1.50%) |
Apr 12, 2016 | 194.29 | 196.72 | 193.84 | 195.27 | 337,131 | +0.90(+0.46%) |
Apr 11, 2016 | 194.58 | 197.41 | 194.37 | 194.37 | 558,531 | +0.45(+0.23%) |
Apr 08, 2016 | 193.71 | 195.90 | 192.86 | 193.92 | 505,410 | +2.14(+1.12%) |
Apr 07, 2016 | 192.17 | 193.75 | 190.35 | 191.78 | 558,747 | -0.74(-0.38%) |
Apr 06, 2016 | 189.41 | 193.18 | 188.41 | 192.52 | 439,908 | +3.30(+1.74%) |
Apr 05, 2016 | 188.00 | 189.65 | 186.16 | 189.22 | 373,836 | -0.68(-0.36%) |
Apr 04, 2016 | 192.62 | 192.62 | 189.64 | 189.90 | 352,146 | -2.51(-1.30%) |
Apr 01, 2016 | 190.20 | 192.62 | 189.53 | 192.41 | 456,944 | +1.51(+0.79%) |
Mar 31, 2016 | 190.90 | 192.07 | 189.34 | 190.90 | 498,284 | -0.22(-0.12%) |
Mar 30, 2016 | 193.31 | 193.59 | 190.33 | 191.12 | 465,690 | -1.31(-0.68%) |
Mar 29, 2016 | 188.89 | 192.80 | 187.66 | 192.43 | 1,017,302 | +3.58(+1.90%) |
Mar 28, 2016 | 186.90 | 189.98 | 185.59 | 188.85 | 539,113 | +2.03(+1.09%) |
Mar 24, 2016 | 185.07 | 186.82 | 186.82 | 186.82 | 370,200 | +0.51(+0.27%) |
Mar 23, 2016 | 187.77 | 187.77 | 185.84 | 186.31 | 494,137 | -1.72(-0.91%) |
Mar 22, 2016 | 188.37 | 189.39 | 186.22 | 188.03 | 460,197 | -0.47(-0.25%) |
Mar 21, 2016 | 188.60 | 190.08 | 187.67 | 188.50 | 473,070 | +0.02(+0.01%) |
Mar 18, 2016 | 187.02 | 190.29 | 186.97 | 188.48 | 781,313 | +1.98(+1.06%) |
Mar 17, 2016 | 183.40 | 186.59 | 182.72 | 186.50 | 620,919 | +3.14(+1.71%) |
Mar 16, 2016 | 182.49 | 184.13 | 180.44 | 183.36 | 415,715 | +0.50(+0.27%) |
Mar 15, 2016 | 181.70 | 185.38 | 181.54 | 182.86 | 593,262 | -2.44(-1.32%) |
Mar 14, 2016 | 184.32 | 186.11 | 183.76 | 185.30 | 510,697 | +0.06(+0.03%) |
Mar 11, 2016 | 181.68 | 185.71 | 180.71 | 185.24 | 667,761 | +4.95(+2.75%) |
Mar 10, 2016 | 180.92 | 182.63 | 178.06 | 180.29 | 519,283 | +0.29(+0.16%) |
Mar 09, 2016 | 180.70 | 181.33 | 177.79 | 180.00 | 579,469 | +0.61(+0.34%) |
Mar 08, 2016 | 180.31 | 180.66 | 176.59 | 179.39 | 720,923 | -1.56(-0.86%) |
Mar 07, 2016 | 185.46 | 186.53 | 180.60 | 180.95 | 980,035 | -5.87(-3.14%) |
Mar 04, 2016 | 186.50 | 188.11 | 185.42 | 186.82 | 677,930 | -0.07(-0.04%) |
Mar 03, 2016 | 185.19 | 187.48 | 184.87 | 186.89 | 824,095 | +0.84(+0.45%) |
Mar 02, 2016 | 184.53 | 186.21 | 183.35 | 186.05 | 699,574 | +1.19(+0.64%) |
Mar 01, 2016 | 182.06 | 185.52 | 180.60 | 184.86 | 805,013 | +5.13(+2.85%) |
Feb 29, 2016 | 178.74 | 182.96 | 178.50 | 179.73 | 1,204,549 | +1.24(+0.69%) |
Feb 26, 2016 | 175.04 | 179.60 | 175.04 | 178.49 | 1,666,846 | +7.45(+4.36%) |
Feb 25, 2016 | 170.43 | 173.37 | 166.97 | 171.04 | 1,189,262 | +0.37(+0.22%) |
Feb 24, 2016 | 164.30 | 171.24 | 163.26 | 170.67 | 978,502 | +4.09(+2.46%) |
Feb 23, 2016 | 165.79 | 167.42 | 165.13 | 166.58 | 638,472 | +0.11(+0.07%) |
Feb 22, 2016 | 166.25 | 167.84 | 164.92 | 166.47 | 695,903 | +0.79(+0.48%) |
Feb 19, 2016 | 162.59 | 166.56 | 161.31 | 165.68 | 698,762 | +2.61(+1.60%) |
Feb 18, 2016 | 163.08 | 164.29 | 160.99 | 163.07 | 614,799 | +0.00(+0.00%) |
Feb 17, 2016 | 160.41 | 164.20 | 159.95 | 163.07 | 764,626 | +3.55(+2.23%) |
Feb 16, 2016 | 157.55 | 159.89 | 154.89 | 159.52 | 964,722 | +4.31(+2.78%) |
Feb 12, 2016 | 155.40 | 155.21 | 155.21 | 155.21 | 688,800 | +2.39(+1.56%) |
Feb 11, 2016 | 155.51 | 156.66 | 151.30 | 152.82 | 718,297 | -5.04(-3.19%) |
Feb 10, 2016 | 155.48 | 159.48 | 154.35 | 157.86 | 827,542 | +4.16(+2.71%) |
Feb 09, 2016 | 149.72 | 155.79 | 148.56 | 153.70 | 1,140,840 | +1.92(+1.26%) |
Feb 08, 2016 | 157.73 | 158.20 | 149.43 | 151.78 | 1,047,828 | -8.14(-5.09%) |
Feb 05, 2016 | 164.94 | 164.96 | 159.44 | 159.92 | 651,920 | -5.11(-3.10%) |
Feb 04, 2016 | 161.27 | 165.73 | 160.66 | 165.03 | 666,227 | +3.54(+2.19%) |
Feb 03, 2016 | 165.00 | 165.38 | 157.66 | 161.49 | 905,915 | -1.67(-1.02%) |
Feb 02, 2016 | 166.69 | 166.95 | 162.59 | 163.16 | 594,549 | -4.46(-2.66%) |