Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 138.45 | 140.54 | 138.27 | 139.49 | 960,186 | +0.43(+0.31%) |
Apr 28, 2016 | 139.15 | 140.50 | 138.59 | 139.06 | 875,438 | -0.95(-0.68%) |
Apr 27, 2016 | 139.42 | 140.29 | 138.43 | 140.00 | 965,959 | +0.35(+0.25%) |
Apr 26, 2016 | 140.49 | 140.68 | 139.53 | 139.66 | 787,785 | -0.53(-0.38%) |
Apr 25, 2016 | 138.49 | 140.73 | 138.46 | 140.18 | 1,075,135 | +1.78(+1.29%) |
Apr 22, 2016 | 138.57 | 139.20 | 137.65 | 138.41 | 1,447,504 | -0.28(-0.20%) |
Apr 21, 2016 | 139.60 | 140.19 | 138.50 | 138.68 | 1,330,004 | -0.76(-0.55%) |
Apr 20, 2016 | 140.58 | 140.93 | 139.37 | 139.44 | 946,500 | -1.15(-0.82%) |
Apr 19, 2016 | 141.73 | 142.37 | 140.41 | 140.59 | 1,719,298 | -0.67(-0.47%) |
Apr 18, 2016 | 140.21 | 141.80 | 139.89 | 141.26 | 1,322,046 | +1.20(+0.86%) |
Apr 15, 2016 | 139.59 | 140.57 | 139.01 | 140.07 | 1,443,908 | -0.12(-0.08%) |
Apr 14, 2016 | 139.49 | 141.41 | 139.32 | 140.18 | 1,384,861 | +0.71(+0.51%) |
Apr 13, 2016 | 140.37 | 141.06 | 138.50 | 139.48 | 2,687,323 | -0.80(-0.57%) |
Apr 12, 2016 | 140.87 | 141.53 | 140.01 | 140.28 | 1,619,185 | -0.47(-0.33%) |
Apr 11, 2016 | 142.05 | 142.77 | 140.68 | 140.75 | 1,345,038 | -1.38(-0.97%) |
Apr 08, 2016 | 141.31 | 142.92 | 141.22 | 142.12 | 1,500,939 | +1.47(+1.04%) |
Apr 07, 2016 | 143.04 | 143.36 | 139.79 | 140.66 | 2,854,212 | -2.66(-1.85%) |
Apr 06, 2016 | 141.23 | 143.32 | 139.43 | 143.31 | 4,666,835 | +8.03(+5.93%) |
Apr 05, 2016 | 134.96 | 136.10 | 133.71 | 135.29 | 2,454,630 | -0.10(-0.07%) |
Apr 04, 2016 | 136.90 | 136.94 | 134.37 | 135.38 | 1,881,861 | -1.08(-0.79%) |
Apr 01, 2016 | 134.39 | 136.86 | 134.07 | 136.47 | 1,583,505 | +1.42(+1.05%) |
Mar 31, 2016 | 135.48 | 136.06 | 134.64 | 135.04 | 1,533,642 | -0.46(-0.34%) |
Mar 30, 2016 | 134.46 | 135.95 | 133.85 | 135.50 | 1,573,358 | +1.69(+1.26%) |
Mar 29, 2016 | 133.81 | 134.71 | 133.24 | 133.81 | 1,920,162 | +0.27(+0.20%) |
Mar 28, 2016 | 134.53 | 135.37 | 133.33 | 133.54 | 1,176,403 | -0.44(-0.33%) |
Mar 24, 2016 | 133.44 | 133.98 | 133.98 | 133.98 | 1,752,068 | -0.19(-0.14%) |
Mar 23, 2016 | 133.55 | 134.75 | 133.25 | 134.17 | 2,022,996 | +0.62(+0.46%) |
Mar 22, 2016 | 131.09 | 133.68 | 131.09 | 133.55 | 1,650,111 | +1.98(+1.51%) |
Mar 21, 2016 | 131.22 | 132.01 | 130.83 | 131.57 | 1,303,487 | +0.14(+0.11%) |
Mar 18, 2016 | 131.49 | 133.59 | 130.81 | 131.42 | 2,997,226 | +0.18(+0.14%) |
Mar 17, 2016 | 129.19 | 131.53 | 128.86 | 131.25 | 1,396,188 | +2.06(+1.59%) |
Mar 16, 2016 | 128.08 | 129.60 | 127.28 | 129.19 | 1,009,045 | +0.37(+0.28%) |
Mar 15, 2016 | 126.56 | 129.49 | 126.47 | 128.82 | 1,380,722 | +1.99(+1.57%) |
Mar 14, 2016 | 127.78 | 128.46 | 126.01 | 126.83 | 2,350,515 | -0.14(-0.11%) |
Mar 11, 2016 | 126.61 | 127.20 | 125.65 | 126.97 | 1,446,734 | +1.39(+1.11%) |
Mar 10, 2016 | 126.54 | 126.69 | 124.90 | 125.58 | 1,208,373 | +0.20(+0.16%) |
Mar 09, 2016 | 125.37 | 126.18 | 124.34 | 125.38 | 1,397,273 | +0.28(+0.22%) |
Mar 08, 2016 | 123.75 | 126.83 | 123.21 | 125.11 | 1,647,213 | +1.13(+0.91%) |
Mar 07, 2016 | 127.45 | 127.97 | 123.26 | 123.98 | 3,201,381 | -4.64(-3.61%) |
Mar 04, 2016 | 128.65 | 129.54 | 127.66 | 128.62 | 1,435,527 | -0.49(-0.38%) |
Mar 03, 2016 | 128.32 | 129.19 | 126.11 | 129.11 | 1,282,508 | +0.60(+0.47%) |
Mar 02, 2016 | 128.42 | 129.03 | 127.07 | 128.51 | 1,363,085 | -0.66(-0.51%) |
Mar 01, 2016 | 127.30 | 129.59 | 127.06 | 129.17 | 1,398,601 | +2.76(+2.18%) |
Feb 29, 2016 | 126.64 | 128.31 | 126.38 | 126.41 | 1,177,574 | -0.55(-0.44%) |
Feb 26, 2016 | 128.63 | 129.07 | 125.97 | 126.96 | 1,490,979 | -1.42(-1.11%) |
Feb 25, 2016 | 124.83 | 128.43 | 122.96 | 128.38 | 2,138,113 | +4.07(+3.28%) |
Feb 24, 2016 | 123.99 | 125.31 | 122.67 | 124.31 | 1,662,056 | -0.35(-0.28%) |
Feb 23, 2016 | 125.13 | 125.67 | 123.79 | 124.66 | 1,519,408 | -1.01(-0.80%) |
Feb 22, 2016 | 125.02 | 127.22 | 124.63 | 125.67 | 1,772,753 | +0.97(+0.78%) |
Feb 19, 2016 | 125.22 | 125.61 | 123.59 | 124.69 | 1,465,079 | -0.73(-0.58%) |
Feb 18, 2016 | 127.07 | 127.35 | 124.75 | 125.43 | 1,327,690 | -1.50(-1.18%) |
Feb 17, 2016 | 125.57 | 127.38 | 125.11 | 126.93 | 2,010,485 | +2.43(+1.95%) |
Feb 16, 2016 | 124.89 | 126.22 | 123.33 | 124.50 | 1,562,616 | +1.13(+0.91%) |
Feb 12, 2016 | 121.21 | 123.37 | 123.37 | 123.37 | 1,344,483 | +2.16(+1.78%) |
Feb 11, 2016 | 122.75 | 123.11 | 120.13 | 121.21 | 1,953,891 | -2.85(-2.30%) |
Feb 10, 2016 | 122.94 | 125.26 | 122.54 | 124.06 | 1,890,839 | +2.42(+1.99%) |
Feb 09, 2016 | 119.84 | 124.07 | 119.25 | 121.64 | 2,434,177 | +1.02(+0.84%) |
Feb 08, 2016 | 121.15 | 121.93 | 116.40 | 120.62 | 5,131,122 | -2.68(-2.18%) |
Feb 05, 2016 | 131.65 | 131.80 | 123.18 | 123.30 | 5,442,784 | -7.77(-5.93%) |
Feb 04, 2016 | 133.34 | 133.83 | 129.72 | 131.07 | 3,388,648 | -3.08(-2.29%) |
Feb 03, 2016 | 136.04 | 136.68 | 132.16 | 134.14 | 2,053,490 | -1.88(-1.38%) |
Feb 02, 2016 | 136.99 | 137.88 | 135.48 | 136.03 | 1,404,927 | -1.65(-1.20%) |