Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.54 | 168.09 | 163.32 | 164.94 | 826,321 | -3.34(-1.99%) |
Apr 28, 2016 | 169.91 | 172.25 | 167.63 | 168.28 | 439,692 | -5.07(-2.93%) |
Apr 27, 2016 | 171.41 | 174.17 | 170.61 | 173.36 | 491,482 | +1.50(+0.87%) |
Apr 26, 2016 | 171.43 | 172.71 | 169.99 | 171.86 | 519,138 | +2.45(+1.45%) |
Apr 25, 2016 | 171.73 | 173.03 | 167.74 | 169.41 | 644,125 | -2.73(-1.59%) |
Apr 22, 2016 | 169.78 | 172.82 | 168.02 | 172.14 | 586,878 | +2.75(+1.62%) |
Apr 21, 2016 | 169.40 | 170.60 | 167.65 | 169.39 | 548,842 | -0.26(-0.15%) |
Apr 20, 2016 | 168.40 | 170.12 | 166.35 | 169.65 | 525,227 | +2.42(+1.45%) |
Apr 19, 2016 | 165.78 | 167.50 | 165.19 | 167.23 | 796,629 | +2.35(+1.43%) |
Apr 18, 2016 | 163.13 | 165.49 | 163.09 | 164.88 | 650,448 | +0.25(+0.15%) |
Apr 15, 2016 | 166.18 | 166.29 | 163.87 | 164.62 | 454,477 | -1.77(-1.06%) |
Apr 14, 2016 | 165.18 | 168.24 | 164.55 | 166.40 | 558,197 | +1.29(+0.78%) |
Apr 13, 2016 | 160.95 | 165.32 | 160.55 | 165.11 | 522,647 | +6.14(+3.86%) |
Apr 12, 2016 | 154.84 | 159.51 | 153.51 | 158.97 | 459,727 | +4.85(+3.15%) |
Apr 11, 2016 | 154.09 | 156.88 | 153.26 | 154.12 | 437,278 | +1.80(+1.18%) |
Apr 08, 2016 | 153.20 | 153.36 | 151.23 | 152.31 | 503,657 | +1.24(+0.82%) |
Apr 07, 2016 | 153.66 | 154.71 | 149.83 | 151.07 | 426,021 | -4.55(-2.92%) |
Apr 06, 2016 | 154.56 | 156.55 | 153.71 | 155.63 | 486,604 | +1.41(+0.92%) |
Apr 05, 2016 | 153.86 | 155.62 | 152.20 | 154.21 | 704,437 | -1.34(-0.86%) |
Apr 04, 2016 | 158.98 | 158.99 | 155.04 | 155.55 | 440,126 | -3.17(-2.00%) |
Apr 01, 2016 | 155.87 | 158.93 | 155.04 | 158.72 | 408,990 | +1.44(+0.92%) |
Mar 31, 2016 | 157.19 | 158.72 | 156.68 | 157.27 | 403,447 | -0.63(-0.40%) |
Mar 30, 2016 | 156.39 | 159.89 | 155.89 | 157.90 | 717,106 | +2.63(+1.70%) |
Mar 29, 2016 | 150.46 | 155.66 | 149.56 | 155.27 | 610,194 | +3.68(+2.43%) |
Mar 28, 2016 | 153.04 | 153.04 | 150.56 | 151.59 | 306,954 | -0.87(-0.57%) |
Mar 24, 2016 | 151.71 | 152.46 | 152.46 | 152.46 | 409,116 | -1.50(-0.97%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.82 | 153.96 | 513,257 | -2.43(-1.55%) |
Mar 22, 2016 | 155.14 | 156.79 | 153.75 | 156.39 | 436,910 | -0.86(-0.55%) |
Mar 21, 2016 | 155.92 | 157.92 | 153.28 | 157.25 | 716,266 | +2.30(+1.49%) |
Mar 18, 2016 | 155.73 | 158.75 | 153.51 | 154.95 | 1,033,309 | +0.06(+0.04%) |
Mar 17, 2016 | 147.92 | 156.46 | 147.92 | 154.89 | 836,891 | +6.80(+4.59%) |
Mar 16, 2016 | 142.27 | 148.58 | 142.27 | 148.09 | 680,041 | +4.52(+3.15%) |
Mar 15, 2016 | 145.00 | 145.69 | 141.68 | 143.57 | 514,725 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.74 | 143.81 | 146.83 | 516,023 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.25 | 143.09 | 148.81 | 748,416 | +7.51(+5.32%) |
Mar 10, 2016 | 145.14 | 145.30 | 138.72 | 141.29 | 610,971 | -2.29(-1.60%) |
Mar 09, 2016 | 144.45 | 144.45 | 141.13 | 143.59 | 351,883 | +0.91(+0.64%) |
Mar 08, 2016 | 145.17 | 146.04 | 142.52 | 142.68 | 425,687 | -4.12(-2.80%) |
Mar 07, 2016 | 146.39 | 147.53 | 145.15 | 146.79 | 395,738 | -1.59(-1.07%) |
Mar 04, 2016 | 146.36 | 149.48 | 144.57 | 148.38 | 842,576 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.44 | 139.59 | 145.27 | 662,927 | +4.67(+3.32%) |
Mar 02, 2016 | 139.50 | 140.69 | 137.80 | 140.61 | 777,857 | +0.98(+0.70%) |
Mar 01, 2016 | 136.04 | 140.57 | 135.35 | 139.63 | 988,432 | +5.32(+3.96%) |
Feb 29, 2016 | 133.04 | 135.54 | 132.69 | 134.31 | 1,383,082 | +1.70(+1.29%) |
Feb 26, 2016 | 128.86 | 132.97 | 128.01 | 132.61 | 762,570 | +6.42(+5.09%) |
Feb 25, 2016 | 125.21 | 126.24 | 122.43 | 126.19 | 491,621 | +1.33(+1.06%) |
Feb 24, 2016 | 122.56 | 125.40 | 120.70 | 124.86 | 898,616 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.51 | 124.93 | 125.09 | 656,696 | -5.64(-4.31%) |
Feb 22, 2016 | 127.91 | 131.00 | 127.91 | 130.73 | 589,799 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.54 | 121.90 | 125.45 | 688,584 | +0.33(+0.26%) |
Feb 18, 2016 | 126.63 | 126.86 | 123.56 | 125.12 | 679,856 | -1.36(-1.07%) |
Feb 17, 2016 | 124.77 | 128.21 | 124.77 | 126.48 | 470,205 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.88 | 121.40 | 122.62 | 648,891 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.49 | 120.49 | 120.49 | 547,278 | +6.41(+5.62%) |
Feb 11, 2016 | 112.78 | 116.19 | 112.31 | 114.08 | 788,765 | -3.09(-2.64%) |
Feb 10, 2016 | 116.88 | 119.75 | 116.46 | 117.17 | 551,317 | +1.02(+0.88%) |
Feb 09, 2016 | 113.97 | 116.95 | 113.40 | 116.15 | 767,262 | -0.41(-0.35%) |
Feb 08, 2016 | 117.74 | 118.13 | 113.42 | 116.56 | 805,629 | -4.25(-3.52%) |
Feb 05, 2016 | 124.49 | 125.86 | 120.24 | 120.81 | 655,455 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.29 | 124.60 | 661,563 | +6.06(+5.11%) |
Feb 03, 2016 | 119.61 | 119.61 | 113.59 | 118.54 | 818,526 | -0.19(-0.16%) |
Feb 02, 2016 | 122.01 | 123.67 | 117.88 | 118.73 | 991,732 | -9.30(-7.26%) |