Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 140.77 | 141.44 | 138.06 | 141.11 | 2,254,764 | -1.05(-0.74%) |
Apr 28, 2016 | 144.01 | 144.69 | 140.16 | 142.16 | 3,131,618 | -1.78(-1.24%) |
Apr 27, 2016 | 142.44 | 144.54 | 142.00 | 143.94 | 1,531,033 | +1.50(+1.05%) |
Apr 26, 2016 | 142.95 | 143.20 | 141.40 | 142.44 | 1,834,028 | -0.93(-0.65%) |
Apr 25, 2016 | 143.55 | 144.04 | 143.12 | 143.37 | 1,427,749 | -0.28(-0.20%) |
Apr 22, 2016 | 144.26 | 144.72 | 142.47 | 143.66 | 1,037,129 | -0.49(-0.34%) |
Apr 21, 2016 | 142.94 | 144.56 | 142.60 | 144.15 | 1,358,762 | +0.89(+0.62%) |
Apr 20, 2016 | 142.65 | 143.67 | 141.85 | 143.26 | 1,352,508 | +0.83(+0.58%) |
Apr 19, 2016 | 142.70 | 143.58 | 142.00 | 142.43 | 1,341,239 | -0.86(-0.60%) |
Apr 18, 2016 | 142.26 | 143.41 | 141.61 | 143.29 | 927,797 | +1.11(+0.78%) |
Apr 15, 2016 | 141.48 | 142.31 | 140.94 | 142.18 | 853,269 | +0.70(+0.50%) |
Apr 14, 2016 | 142.18 | 142.60 | 141.35 | 141.48 | 721,833 | -0.42(-0.30%) |
Apr 13, 2016 | 139.93 | 141.95 | 139.88 | 141.90 | 1,062,680 | +2.56(+1.84%) |
Apr 12, 2016 | 139.18 | 139.72 | 138.45 | 139.33 | 1,164,833 | +0.75(+0.54%) |
Apr 11, 2016 | 139.41 | 140.15 | 138.38 | 138.58 | 943,129 | -0.54(-0.39%) |
Apr 08, 2016 | 139.76 | 140.20 | 138.40 | 139.12 | 983,349 | +0.16(+0.11%) |
Apr 07, 2016 | 141.31 | 141.39 | 138.35 | 138.96 | 1,352,064 | -2.99(-2.11%) |
Apr 06, 2016 | 138.35 | 142.15 | 138.15 | 141.96 | 1,752,376 | +3.65(+2.64%) |
Apr 05, 2016 | 140.24 | 140.24 | 137.90 | 138.31 | 1,441,712 | -2.61(-1.85%) |
Apr 04, 2016 | 139.09 | 141.78 | 139.07 | 140.92 | 1,893,134 | +1.35(+0.97%) |
Apr 01, 2016 | 137.16 | 139.88 | 137.14 | 139.57 | 1,068,770 | +1.06(+0.76%) |
Mar 31, 2016 | 137.69 | 139.12 | 137.09 | 138.51 | 1,191,238 | +0.78(+0.57%) |
Mar 30, 2016 | 137.97 | 138.95 | 137.30 | 137.73 | 914,132 | +0.63(+0.46%) |
Mar 29, 2016 | 135.38 | 137.23 | 134.71 | 137.10 | 1,235,047 | +1.59(+1.17%) |
Mar 28, 2016 | 136.56 | 136.84 | 135.12 | 135.52 | 846,132 | -0.48(-0.35%) |
Mar 24, 2016 | 135.15 | 136.00 | 136.00 | 136.00 | 1,014,862 | +0.20(+0.14%) |
Mar 23, 2016 | 135.98 | 136.71 | 135.41 | 135.80 | 1,100,506 | -0.03(-0.02%) |
Mar 22, 2016 | 136.12 | 136.94 | 135.37 | 135.83 | 1,653,018 | -0.76(-0.56%) |
Mar 21, 2016 | 136.47 | 137.13 | 135.86 | 136.59 | 1,309,371 | -0.36(-0.26%) |
Mar 18, 2016 | 135.83 | 137.71 | 134.76 | 136.96 | 3,344,505 | +1.71(+1.27%) |
Mar 17, 2016 | 135.79 | 136.30 | 133.61 | 135.25 | 2,439,257 | -0.81(-0.60%) |
Mar 16, 2016 | 135.28 | 136.40 | 134.47 | 136.06 | 1,289,650 | +0.80(+0.59%) |
Mar 15, 2016 | 135.58 | 135.75 | 134.05 | 135.25 | 1,558,072 | -1.48(-1.08%) |
Mar 14, 2016 | 136.57 | 137.51 | 135.84 | 136.73 | 1,149,326 | -0.44(-0.32%) |
Mar 11, 2016 | 135.86 | 137.80 | 135.78 | 137.17 | 2,081,361 | +2.36(+1.75%) |
Mar 10, 2016 | 135.77 | 136.96 | 133.58 | 134.81 | 2,454,630 | -0.19(-0.14%) |
Mar 09, 2016 | 136.47 | 137.07 | 134.34 | 135.00 | 2,649,255 | -0.91(-0.67%) |
Mar 08, 2016 | 137.04 | 137.82 | 135.62 | 135.91 | 2,253,899 | -2.41(-1.74%) |
Mar 07, 2016 | 135.56 | 138.39 | 134.16 | 138.32 | 3,257,184 | +1.22(+0.89%) |
Mar 04, 2016 | 135.62 | 137.78 | 135.30 | 137.10 | 2,410,644 | +1.59(+1.18%) |
Mar 03, 2016 | 134.61 | 135.87 | 133.35 | 135.51 | 2,171,624 | +0.54(+0.40%) |
Mar 02, 2016 | 131.76 | 135.42 | 131.65 | 134.97 | 3,354,709 | +2.78(+2.10%) |
Mar 01, 2016 | 126.88 | 132.65 | 126.74 | 132.19 | 2,658,856 | +5.95(+4.71%) |
Feb 29, 2016 | 127.27 | 128.05 | 126.19 | 126.24 | 2,289,229 | -1.48(-1.16%) |
Feb 26, 2016 | 127.95 | 128.60 | 127.30 | 127.73 | 918,151 | +0.14(+0.11%) |
Feb 25, 2016 | 127.04 | 128.00 | 126.14 | 127.59 | 1,102,861 | +0.78(+0.62%) |
Feb 24, 2016 | 125.45 | 127.10 | 124.74 | 126.81 | 946,180 | +0.03(+0.02%) |
Feb 23, 2016 | 128.04 | 128.54 | 125.90 | 126.78 | 1,273,267 | -1.66(-1.29%) |
Feb 22, 2016 | 128.01 | 128.98 | 127.35 | 128.44 | 958,967 | +1.25(+0.98%) |
Feb 19, 2016 | 126.57 | 127.78 | 125.38 | 127.19 | 1,333,694 | +0.46(+0.36%) |
Feb 18, 2016 | 127.29 | 128.37 | 126.34 | 126.73 | 1,323,102 | -0.99(-0.77%) |
Feb 17, 2016 | 125.25 | 128.61 | 124.65 | 127.72 | 1,875,203 | +3.21(+2.57%) |
Feb 16, 2016 | 124.81 | 125.49 | 123.54 | 124.51 | 2,523,977 | +0.92(+0.74%) |
Feb 12, 2016 | 121.68 | 123.60 | 123.60 | 123.60 | 1,611,138 | +3.11(+2.58%) |
Feb 11, 2016 | 120.06 | 121.45 | 119.46 | 120.49 | 1,475,576 | -2.11(-1.72%) |
Feb 10, 2016 | 123.19 | 126.06 | 122.36 | 122.60 | 1,621,424 | +0.99(+0.81%) |
Feb 09, 2016 | 118.27 | 122.61 | 117.98 | 121.61 | 2,921,764 | +2.45(+2.06%) |
Feb 08, 2016 | 118.97 | 120.02 | 117.02 | 119.16 | 3,027,397 | -1.21(-1.01%) |
Feb 05, 2016 | 124.10 | 124.35 | 118.53 | 120.37 | 4,269,507 | -4.52(-3.62%) |
Feb 04, 2016 | 123.48 | 125.68 | 123.08 | 124.89 | 2,373,135 | +1.71(+1.39%) |
Feb 03, 2016 | 125.02 | 125.02 | 120.38 | 123.18 | 3,054,549 | -0.82(-0.66%) |
Feb 02, 2016 | 126.36 | 126.89 | 123.64 | 124.00 | 1,881,025 | -3.71(-2.91%) |