Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.95 | 128.78 | 125.78 | 126.35 | 4,207,428 | -2.82(-2.19%) |
Apr 28, 2016 | 129.66 | 131.06 | 128.92 | 129.17 | 2,577,197 | -0.28(-0.22%) |
Apr 27, 2016 | 129.86 | 130.09 | 128.46 | 129.46 | 1,750,136 | -0.32(-0.25%) |
Apr 26, 2016 | 129.34 | 130.50 | 128.99 | 129.78 | 1,825,698 | +0.93(+0.72%) |
Apr 25, 2016 | 127.55 | 129.00 | 127.12 | 128.85 | 1,468,612 | +1.35(+1.06%) |
Apr 22, 2016 | 128.46 | 129.11 | 127.02 | 127.50 | 2,626,650 | -1.28(-0.99%) |
Apr 21, 2016 | 129.69 | 129.90 | 128.16 | 128.78 | 2,466,237 | -1.12(-0.86%) |
Apr 20, 2016 | 130.73 | 130.88 | 129.78 | 129.90 | 1,538,892 | -0.80(-0.61%) |
Apr 19, 2016 | 130.78 | 130.89 | 129.69 | 130.70 | 1,856,666 | +0.32(+0.25%) |
Apr 18, 2016 | 129.93 | 130.72 | 129.50 | 130.38 | 1,570,637 | +0.11(+0.08%) |
Apr 15, 2016 | 129.24 | 130.81 | 129.13 | 130.26 | 3,146,447 | +1.51(+1.17%) |
Apr 14, 2016 | 129.77 | 130.04 | 128.54 | 128.76 | 2,845,523 | -0.41(-0.32%) |
Apr 13, 2016 | 128.90 | 129.34 | 128.07 | 129.17 | 2,444,834 | +1.16(+0.90%) |
Apr 12, 2016 | 127.23 | 128.15 | 126.30 | 128.01 | 2,667,205 | +1.25(+0.99%) |
Apr 11, 2016 | 128.71 | 129.22 | 126.69 | 126.76 | 2,677,055 | -2.21(-1.71%) |
Apr 08, 2016 | 130.10 | 130.10 | 128.35 | 128.97 | 2,361,648 | -0.32(-0.25%) |
Apr 07, 2016 | 131.33 | 131.46 | 128.83 | 129.29 | 4,762,067 | -4.03(-3.02%) |
Apr 06, 2016 | 132.51 | 133.87 | 132.01 | 133.33 | 1,849,147 | +0.66(+0.50%) |
Apr 05, 2016 | 134.28 | 134.37 | 132.43 | 132.66 | 2,181,868 | -1.48(-1.10%) |
Apr 04, 2016 | 134.95 | 135.21 | 133.06 | 134.14 | 1,715,236 | -0.44(-0.33%) |
Apr 01, 2016 | 134.26 | 135.30 | 133.52 | 134.59 | 1,801,149 | +0.57(+0.43%) |
Mar 31, 2016 | 134.34 | 135.90 | 133.96 | 134.01 | 3,165,819 | -0.02(-0.01%) |
Mar 30, 2016 | 132.59 | 134.58 | 132.37 | 134.03 | 3,107,107 | +1.99(+1.51%) |
Mar 29, 2016 | 129.93 | 132.21 | 129.71 | 132.04 | 1,947,124 | +2.20(+1.70%) |
Mar 28, 2016 | 129.10 | 130.92 | 129.08 | 129.84 | 2,078,199 | +1.05(+0.82%) |
Mar 24, 2016 | 130.32 | 128.78 | 128.78 | 128.78 | 2,947,234 | -1.77(-1.35%) |
Mar 23, 2016 | 129.42 | 130.91 | 128.96 | 130.55 | 2,501,320 | +1.09(+0.84%) |
Mar 22, 2016 | 130.30 | 130.81 | 129.27 | 129.47 | 2,284,779 | -1.45(-1.11%) |
Mar 21, 2016 | 129.97 | 131.27 | 129.67 | 130.92 | 1,607,804 | +0.67(+0.52%) |
Mar 18, 2016 | 131.46 | 131.57 | 129.93 | 130.25 | 4,246,763 | -0.59(-0.45%) |
Mar 17, 2016 | 130.82 | 131.60 | 130.62 | 130.84 | 1,861,966 | -0.19(-0.14%) |
Mar 16, 2016 | 130.72 | 131.82 | 129.81 | 131.02 | 1,746,685 | -0.10(-0.08%) |
Mar 15, 2016 | 129.10 | 131.33 | 129.10 | 131.12 | 1,645,037 | +1.28(+0.99%) |
Mar 14, 2016 | 129.49 | 130.38 | 128.97 | 129.84 | 1,432,647 | -0.03(-0.03%) |
Mar 11, 2016 | 130.84 | 130.97 | 128.76 | 129.87 | 2,151,705 | -0.14(-0.10%) |
Mar 10, 2016 | 130.30 | 131.56 | 128.46 | 130.01 | 1,661,884 | -0.15(-0.12%) |
Mar 09, 2016 | 128.72 | 130.54 | 128.68 | 130.16 | 2,814,008 | +1.79(+1.39%) |
Mar 08, 2016 | 125.58 | 129.20 | 125.10 | 128.38 | 3,710,889 | +2.37(+1.88%) |
Mar 07, 2016 | 127.53 | 128.33 | 125.53 | 126.01 | 3,719,343 | -2.32(-1.81%) |
Mar 04, 2016 | 129.05 | 129.06 | 127.59 | 128.33 | 2,534,600 | -0.60(-0.46%) |
Mar 03, 2016 | 126.34 | 129.24 | 125.34 | 128.93 | 6,528,547 | -1.01(-0.78%) |
Mar 02, 2016 | 128.53 | 130.08 | 127.90 | 129.94 | 3,455,269 | +1.93(+1.51%) |
Mar 01, 2016 | 127.91 | 128.59 | 127.04 | 128.01 | 3,152,098 | +0.42(+0.33%) |
Feb 29, 2016 | 127.56 | 129.53 | 127.31 | 127.59 | 3,672,712 | +0.30(+0.23%) |
Feb 26, 2016 | 130.20 | 130.47 | 126.51 | 127.30 | 4,469,106 | -4.29(-3.26%) |
Feb 25, 2016 | 131.56 | 131.72 | 130.00 | 131.58 | 2,053,996 | +0.72(+0.55%) |
Feb 24, 2016 | 127.59 | 131.32 | 127.28 | 130.86 | 3,045,503 | +2.99(+2.33%) |
Feb 23, 2016 | 127.47 | 129.07 | 127.04 | 127.88 | 2,175,115 | +0.25(+0.20%) |
Feb 22, 2016 | 127.25 | 127.72 | 126.28 | 127.62 | 2,541,305 | +1.16(+0.91%) |
Feb 19, 2016 | 126.72 | 126.84 | 124.89 | 126.46 | 2,906,327 | +0.04(+0.03%) |
Feb 18, 2016 | 126.83 | 127.43 | 124.86 | 126.42 | 3,403,225 | -1.92(-1.50%) |
Feb 17, 2016 | 127.36 | 129.25 | 126.64 | 128.34 | 2,556,968 | +1.53(+1.21%) |
Feb 16, 2016 | 127.02 | 128.11 | 125.61 | 126.81 | 2,570,064 | +0.39(+0.31%) |
Feb 12, 2016 | 125.85 | 126.42 | 126.42 | 126.42 | 2,294,997 | +1.70(+1.36%) |
Feb 11, 2016 | 125.13 | 126.20 | 123.11 | 124.72 | 2,584,485 | -1.19(-0.95%) |
Feb 10, 2016 | 127.03 | 127.71 | 125.51 | 125.91 | 2,572,064 | +0.43(+0.35%) |
Feb 09, 2016 | 124.03 | 126.99 | 124.03 | 125.48 | 3,806,282 | +0.78(+0.63%) |
Feb 08, 2016 | 121.07 | 125.09 | 120.12 | 124.70 | 4,459,042 | +2.57(+2.10%) |
Feb 05, 2016 | 121.52 | 123.15 | 120.78 | 122.13 | 4,809,646 | +0.60(+0.50%) |
Feb 04, 2016 | 122.98 | 123.10 | 120.26 | 121.52 | 6,296,344 | -2.90(-2.33%) |
Feb 03, 2016 | 126.61 | 127.21 | 123.36 | 124.42 | 3,003,008 | -1.53(-1.21%) |
Feb 02, 2016 | 127.22 | 127.89 | 125.65 | 125.95 | 2,277,199 | -2.33(-1.82%) |