Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 144.52 | 146.56 | 143.04 | 145.16 | 25,622 | -3.72(-2.50%) |
Apr 28, 2016 | 154.00 | 154.48 | 148.70 | 148.88 | 24,050 | -7.03(-4.51%) |
Apr 27, 2016 | 156.44 | 158.68 | 153.52 | 155.91 | 21,162 | -2.37(-1.50%) |
Apr 26, 2016 | 159.08 | 161.00 | 156.84 | 158.28 | 7,563 | -1.76(-1.10%) |
Apr 25, 2016 | 160.80 | 161.60 | 157.96 | 160.04 | 12,708 | -0.68(-0.42%) |
Apr 22, 2016 | 156.52 | 163.20 | 154.40 | 160.72 | 34,689 | +0.76(+0.48%) |
Apr 21, 2016 | 156.00 | 165.04 | 155.56 | 159.96 | 62,834 | -1.76(-1.09%) |
Apr 20, 2016 | 159.56 | 161.72 | 156.96 | 161.72 | 35,558 | +0.08(+0.05%) |
Apr 19, 2016 | 161.00 | 164.00 | 160.04 | 161.64 | 58,533 | -15.68(-8.84%) |
Apr 18, 2016 | 176.64 | 177.56 | 174.96 | 177.32 | 8,042 | +2.12(+1.21%) |
Apr 15, 2016 | 178.84 | 179.44 | 173.72 | 175.20 | 32,524 | -4.00(-2.23%) |
Apr 14, 2016 | 178.00 | 180.00 | 176.24 | 179.20 | 13,390 | +1.72(+0.97%) |
Apr 13, 2016 | 176.04 | 179.88 | 174.00 | 177.48 | 22,590 | +0.04(+0.02%) |
Apr 12, 2016 | 181.16 | 182.28 | 177.20 | 177.44 | 42,494 | -6.84(-3.71%) |
Apr 11, 2016 | 189.76 | 189.76 | 182.72 | 184.28 | 43,701 | -13.40(-6.78%) |
Apr 08, 2016 | 201.08 | 201.80 | 197.16 | 197.68 | 14,900 | -4.60(-2.27%) |
Apr 07, 2016 | 201.16 | 203.40 | 198.00 | 202.28 | 11,787 | -3.66(-1.78%) |
Apr 06, 2016 | 206.74 | 208.30 | 202.68 | 205.94 | 3,186 | +1.70(+0.83%) |
Apr 05, 2016 | 204.00 | 205.92 | 202.64 | 204.24 | 13,633 | -6.08(-2.89%) |
Apr 04, 2016 | 207.36 | 210.56 | 206.18 | 210.32 | 5,001 | +4.20(+2.04%) |
Apr 01, 2016 | 209.44 | 214.12 | 205.64 | 206.12 | 41,215 | +8.44(+4.27%) |
Mar 31, 2016 | 197.04 | 199.00 | 195.68 | 197.68 | 13,000 | -5.20(-2.56%) |
Mar 30, 2016 | 201.04 | 204.72 | 197.86 | 202.88 | 9,716 | +3.16(+1.58%) |
Mar 29, 2016 | 202.44 | 206.16 | 199.48 | 199.72 | 13,848 | -3.88(-1.91%) |
Mar 28, 2016 | 201.12 | 204.69 | 199.16 | 203.60 | 8,861 | -0.92(-0.45%) |
Mar 24, 2016 | 201.12 | 204.52 | 204.52 | 204.52 | 8,300 | +1.64(+0.81%) |
Mar 23, 2016 | 199.12 | 203.24 | 199.05 | 202.88 | 30,177 | +15.80(+8.45%) |
Mar 22, 2016 | 189.40 | 189.88 | 185.40 | 187.08 | 18,204 | -1.08(-0.57%) |
Mar 21, 2016 | 190.04 | 191.64 | 187.44 | 188.16 | 23,741 | -0.76(-0.40%) |
Mar 18, 2016 | 187.48 | 190.88 | 185.32 | 188.92 | 12,372 | -0.20(-0.11%) |
Mar 17, 2016 | 187.20 | 189.60 | 183.08 | 189.12 | 32,061 | -4.44(-2.29%) |
Mar 16, 2016 | 204.04 | 204.84 | 192.68 | 193.56 | 15,525 | -9.24(-4.56%) |
Mar 15, 2016 | 205.20 | 205.20 | 201.76 | 202.80 | 8,695 | +0.64(+0.32%) |
Mar 14, 2016 | 192.00 | 202.87 | 189.36 | 202.16 | 15,182 | +3.20(+1.61%) |
Mar 11, 2016 | 194.84 | 198.96 | 193.24 | 198.96 | 10,222 | +3.44(+1.76%) |
Mar 10, 2016 | 200.08 | 200.08 | 194.00 | 195.52 | 19,096 | -8.96(-4.38%) |
Mar 09, 2016 | 205.40 | 205.84 | 199.16 | 204.48 | 19,962 | +3.12(+1.55%) |
Mar 08, 2016 | 195.48 | 201.84 | 194.84 | 201.36 | 69,162 | +7.26(+3.74%) |
Mar 07, 2016 | 195.68 | 196.68 | 192.68 | 194.10 | 7,172 | -4.02(-2.03%) |
Mar 04, 2016 | 199.72 | 200.28 | 191.65 | 198.12 | 28,218 | -6.76(-3.30%) |
Mar 03, 2016 | 212.00 | 212.39 | 202.36 | 204.88 | 18,017 | -8.08(-3.79%) |
Mar 02, 2016 | 215.20 | 215.20 | 210.64 | 212.96 | 5,502 | -2.36(-1.10%) |
Mar 01, 2016 | 213.68 | 220.00 | 213.68 | 215.32 | 11,454 | +0.68(+0.32%) |
Feb 29, 2016 | 219.84 | 219.84 | 214.52 | 214.64 | 6,038 | -5.80(-2.63%) |
Feb 26, 2016 | 212.04 | 221.32 | 211.04 | 220.44 | 9,765 | +11.04(+5.27%) |
Feb 25, 2016 | 211.12 | 211.32 | 207.08 | 209.40 | 7,275 | +3.88(+1.89%) |
Feb 24, 2016 | 199.96 | 206.88 | 196.96 | 205.52 | 18,611 | +0.12(+0.06%) |
Feb 23, 2016 | 205.76 | 207.12 | 204.48 | 205.40 | 25,532 | -2.76(-1.33%) |
Feb 22, 2016 | 210.48 | 211.36 | 205.84 | 208.16 | 16,433 | +5.20(+2.56%) |
Feb 19, 2016 | 204.40 | 204.40 | 201.20 | 202.96 | 11,769 | +3.64(+1.83%) |
Feb 18, 2016 | 205.96 | 205.96 | 198.24 | 199.32 | 11,652 | -6.60(-3.21%) |
Feb 17, 2016 | 205.92 | 206.08 | 203.52 | 205.92 | 5,369 | -1.08(-0.52%) |
Feb 16, 2016 | 202.80 | 207.56 | 202.04 | 207.00 | 16,913 | +12.68(+6.53%) |
Feb 12, 2016 | 195.40 | 194.32 | 194.32 | 194.32 | 10,825 | -0.64(-0.33%) |
Feb 11, 2016 | 196.56 | 198.48 | 188.76 | 194.96 | 19,667 | -11.48(-5.56%) |
Feb 10, 2016 | 208.00 | 212.68 | 206.08 | 206.44 | 10,889 | -3.04(-1.45%) |
Feb 09, 2016 | 203.92 | 209.48 | 202.36 | 209.48 | 11,468 | +4.60(+2.25%) |
Feb 08, 2016 | 209.24 | 209.24 | 202.00 | 204.88 | 12,749 | -8.80(-4.12%) |
Feb 05, 2016 | 224.20 | 225.11 | 213.64 | 213.68 | 8,231 | -4.88(-2.23%) |
Feb 04, 2016 | 220.00 | 220.92 | 217.20 | 218.56 | 11,037 | -8.48(-3.74%) |
Feb 03, 2016 | 231.12 | 233.76 | 220.88 | 227.04 | 15,553 | -9.70(-4.10%) |
Feb 02, 2016 | 235.32 | 237.73 | 234.04 | 236.74 | 5,036 | +2.26(+0.96%) |