Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 157.31 | 158.05 | 155.42 | 156.73 | 2,297,429 | -1.41(-0.89%) |
Apr 28, 2016 | 164.84 | 164.94 | 157.96 | 158.14 | 3,263,492 | -8.03(-4.83%) |
Apr 27, 2016 | 165.48 | 166.74 | 164.79 | 166.18 | 1,237,307 | +0.71(+0.43%) |
Apr 26, 2016 | 165.62 | 166.88 | 165.27 | 165.47 | 1,033,895 | +0.01(+0.01%) |
Apr 25, 2016 | 166.39 | 166.71 | 163.98 | 165.46 | 1,435,929 | -1.02(-0.61%) |
Apr 22, 2016 | 166.85 | 167.45 | 165.00 | 166.47 | 1,616,239 | +0.21(+0.12%) |
Apr 21, 2016 | 165.91 | 167.05 | 165.41 | 166.27 | 1,155,798 | +0.46(+0.28%) |
Apr 20, 2016 | 164.75 | 166.66 | 163.45 | 165.81 | 1,567,568 | +1.59(+0.97%) |
Apr 19, 2016 | 162.91 | 164.73 | 162.24 | 164.22 | 1,557,578 | +1.72(+1.06%) |
Apr 18, 2016 | 160.55 | 162.91 | 159.55 | 162.50 | 1,339,208 | +1.15(+0.71%) |
Apr 15, 2016 | 157.92 | 161.38 | 157.52 | 161.36 | 2,499,349 | +3.90(+2.48%) |
Apr 14, 2016 | 155.92 | 158.27 | 154.57 | 157.45 | 1,928,643 | +1.02(+0.65%) |
Apr 13, 2016 | 153.56 | 156.61 | 152.56 | 156.43 | 1,429,058 | +2.96(+1.93%) |
Apr 12, 2016 | 152.18 | 154.29 | 151.62 | 153.47 | 1,564,772 | +1.82(+1.20%) |
Apr 11, 2016 | 151.52 | 152.72 | 150.49 | 151.65 | 1,426,976 | +0.17(+0.11%) |
Apr 08, 2016 | 151.52 | 152.55 | 150.18 | 151.48 | 1,219,813 | +0.89(+0.59%) |
Apr 07, 2016 | 151.62 | 152.29 | 149.28 | 150.60 | 1,582,833 | -1.83(-1.20%) |
Apr 06, 2016 | 145.02 | 152.62 | 144.91 | 152.43 | 1,763,635 | +7.96(+5.51%) |
Apr 05, 2016 | 146.04 | 147.15 | 144.13 | 144.47 | 1,259,550 | -3.29(-2.23%) |
Apr 04, 2016 | 146.85 | 151.09 | 146.63 | 147.76 | 1,274,879 | +0.75(+0.51%) |
Apr 01, 2016 | 146.39 | 147.47 | 145.29 | 147.01 | 1,003,461 | +0.15(+0.10%) |
Mar 31, 2016 | 147.52 | 149.28 | 146.73 | 146.86 | 1,283,994 | -0.45(-0.30%) |
Mar 30, 2016 | 148.50 | 149.42 | 147.13 | 147.31 | 1,108,215 | -1.06(-0.72%) |
Mar 29, 2016 | 146.21 | 148.50 | 145.58 | 148.37 | 1,542,732 | +2.19(+1.49%) |
Mar 28, 2016 | 146.90 | 147.50 | 145.05 | 146.19 | 1,452,682 | -0.71(-0.48%) |
Mar 24, 2016 | 143.84 | 146.90 | 146.90 | 146.90 | 1,614,034 | +2.11(+1.46%) |
Mar 23, 2016 | 146.63 | 147.62 | 144.66 | 144.79 | 1,485,303 | -1.47(-1.01%) |
Mar 22, 2016 | 146.04 | 147.04 | 144.76 | 146.26 | 1,363,962 | -0.23(-0.16%) |
Mar 21, 2016 | 147.52 | 148.20 | 145.10 | 146.50 | 1,599,932 | -1.35(-0.92%) |
Mar 18, 2016 | 141.96 | 149.47 | 141.54 | 147.85 | 3,048,853 | +6.18(+4.36%) |
Mar 17, 2016 | 144.76 | 145.41 | 139.72 | 141.67 | 3,697,406 | -4.03(-2.76%) |
Mar 16, 2016 | 146.25 | 147.72 | 144.97 | 145.69 | 1,768,181 | -1.21(-0.83%) |
Mar 15, 2016 | 152.05 | 152.50 | 146.43 | 146.91 | 1,809,177 | -7.18(-4.66%) |
Mar 14, 2016 | 155.39 | 156.09 | 153.13 | 154.09 | 987,590 | -1.32(-0.85%) |
Mar 11, 2016 | 151.42 | 155.74 | 151.14 | 155.41 | 1,200,894 | +4.93(+3.28%) |
Mar 10, 2016 | 151.92 | 152.85 | 149.13 | 150.47 | 1,427,551 | -0.71(-0.47%) |
Mar 09, 2016 | 149.43 | 152.72 | 148.80 | 151.19 | 1,371,464 | +2.88(+1.94%) |
Mar 08, 2016 | 151.37 | 151.89 | 147.15 | 148.31 | 1,896,684 | -3.96(-2.60%) |
Mar 07, 2016 | 151.30 | 153.13 | 150.98 | 152.27 | 1,027,397 | +0.25(+0.17%) |
Mar 04, 2016 | 151.85 | 154.02 | 151.71 | 152.02 | 1,192,970 | +0.06(+0.04%) |
Mar 03, 2016 | 147.71 | 152.27 | 147.24 | 151.95 | 1,585,936 | +3.75(+2.53%) |
Mar 02, 2016 | 146.00 | 151.05 | 145.59 | 148.21 | 1,807,445 | +1.91(+1.30%) |
Mar 01, 2016 | 144.46 | 146.30 | 144.22 | 146.30 | 1,293,546 | +0.96(+0.66%) |
Feb 29, 2016 | 146.22 | 147.54 | 145.02 | 145.34 | 2,000,893 | -1.08(-0.74%) |
Feb 26, 2016 | 145.69 | 148.20 | 144.35 | 146.42 | 986,646 | +1.58(+1.09%) |
Feb 25, 2016 | 145.38 | 146.21 | 143.11 | 144.84 | 1,225,141 | +0.65(+0.45%) |
Feb 24, 2016 | 142.91 | 144.70 | 141.64 | 144.19 | 1,141,986 | +0.63(+0.44%) |
Feb 23, 2016 | 145.43 | 145.56 | 143.38 | 143.56 | 1,363,030 | -2.28(-1.56%) |
Feb 22, 2016 | 145.01 | 146.11 | 144.24 | 145.83 | 825,361 | +2.01(+1.40%) |
Feb 19, 2016 | 145.17 | 145.17 | 142.78 | 143.82 | 1,505,298 | -1.58(-1.08%) |
Feb 18, 2016 | 144.64 | 146.07 | 144.40 | 145.39 | 1,381,772 | +0.36(+0.25%) |
Feb 17, 2016 | 143.60 | 147.21 | 143.57 | 145.03 | 2,297,353 | +2.78(+1.95%) |
Feb 16, 2016 | 141.70 | 143.03 | 140.43 | 142.25 | 1,536,921 | +1.45(+1.03%) |
Feb 12, 2016 | 141.25 | 140.80 | 140.80 | 140.80 | 2,037,114 | +0.93(+0.67%) |
Feb 11, 2016 | 140.50 | 141.76 | 138.48 | 139.87 | 3,224,566 | -2.76(-1.94%) |
Feb 10, 2016 | 140.71 | 144.78 | 140.32 | 142.62 | 2,486,876 | +2.43(+1.74%) |
Feb 09, 2016 | 139.78 | 142.80 | 138.24 | 140.19 | 2,131,407 | -1.01(-0.71%) |
Feb 08, 2016 | 142.85 | 143.25 | 139.17 | 141.20 | 2,945,748 | -2.70(-1.88%) |
Feb 05, 2016 | 141.74 | 145.79 | 140.61 | 143.90 | 2,866,045 | +0.51(+0.36%) |
Feb 04, 2016 | 141.46 | 147.09 | 139.42 | 143.39 | 2,868,007 | +1.34(+0.94%) |
Feb 03, 2016 | 145.89 | 146.34 | 139.13 | 142.05 | 4,610,282 | -2.45(-1.70%) |
Feb 02, 2016 | 147.43 | 149.11 | 144.50 | 144.50 | 3,433,818 | -3.98(-2.68%) |