Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |
Apr 01, 2016 | 157.82 | 163.58 | 155.88 | 157.16 | 30,098 | -0.47(-0.30%) |
Mar 31, 2016 | 157.22 | 163.18 | 155.22 | 157.62 | 51,217 | +3.81(+2.48%) |
Mar 30, 2016 | 151.33 | 154.48 | 150.13 | 153.81 | 23,364 | +2.88(+1.91%) |
Mar 29, 2016 | 146.25 | 151.27 | 145.81 | 150.93 | 28,482 | +4.75(+3.25%) |
Mar 28, 2016 | 146.32 | 147.35 | 143.64 | 146.18 | 12,246 | +0.20(+0.14%) |
Mar 24, 2016 | 146.12 | 145.98 | 145.98 | 145.98 | 16,636 | -0.20(-0.14%) |
Mar 23, 2016 | 145.72 | 148.79 | 143.64 | 146.18 | 17,668 | +0.47(+0.32%) |
Mar 22, 2016 | 144.11 | 147.05 | 142.37 | 145.72 | 17,097 | +1.34(+0.93%) |
Mar 21, 2016 | 145.91 | 148.39 | 143.91 | 144.38 | 15,843 | -1.34(-0.92%) |
Mar 18, 2016 | 146.38 | 147.52 | 144.78 | 145.72 | 29,110 | +0.13(+0.09%) |
Mar 17, 2016 | 144.44 | 146.85 | 142.33 | 145.58 | 19,505 | +1.41(+0.97%) |
Mar 16, 2016 | 135.81 | 145.25 | 133.27 | 144.18 | 21,122 | +7.02(+5.12%) |
Mar 15, 2016 | 148.79 | 150.00 | 136.95 | 137.15 | 62,198 | -12.24(-8.20%) |
Mar 14, 2016 | 154.48 | 154.48 | 149.33 | 149.39 | 13,108 | -5.22(-3.38%) |
Mar 11, 2016 | 150.87 | 154.75 | 150.87 | 154.61 | 37,451 | +5.42(+3.63%) |
Mar 10, 2016 | 152.67 | 152.67 | 147.59 | 149.19 | 14,813 | -2.34(-1.54%) |
Mar 09, 2016 | 151.20 | 154.34 | 149.33 | 151.53 | 16,358 | +0.80(+0.53%) |
Mar 08, 2016 | 152.60 | 152.60 | 148.53 | 150.73 | 20,677 | -3.07(-2.00%) |
Mar 07, 2016 | 148.46 | 154.27 | 147.60 | 153.80 | 38,021 | +4.20(+2.81%) |
Mar 04, 2016 | 149.93 | 151.07 | 148.73 | 149.60 | 34,634 | -0.33(-0.22%) |
Mar 03, 2016 | 146.66 | 153.73 | 146.53 | 149.93 | 34,021 | +3.00(+2.04%) |
Mar 02, 2016 | 145.53 | 147.93 | 145.26 | 146.93 | 20,584 | +0.67(+0.46%) |
Mar 01, 2016 | 144.39 | 146.33 | 140.99 | 146.26 | 35,393 | +3.14(+2.19%) |
Feb 29, 2016 | 145.26 | 148.00 | 142.93 | 143.13 | 28,853 | -2.67(-1.83%) |
Feb 26, 2016 | 147.13 | 147.66 | 143.53 | 145.79 | 39,479 | -0.53(-0.36%) |
Feb 25, 2016 | 148.60 | 148.91 | 143.09 | 146.33 | 27,659 | -1.80(-1.22%) |
Feb 24, 2016 | 143.99 | 148.86 | 143.13 | 148.13 | 21,478 | +2.00(+1.37%) |
Feb 23, 2016 | 141.12 | 150.06 | 140.12 | 146.13 | 62,280 | +4.80(+3.40%) |
Feb 22, 2016 | 139.52 | 142.66 | 138.79 | 141.32 | 22,869 | +2.74(+1.97%) |
Feb 19, 2016 | 134.45 | 139.99 | 132.32 | 138.59 | 26,602 | +3.80(+2.82%) |
Feb 18, 2016 | 135.65 | 137.39 | 133.45 | 134.78 | 18,899 | -1.27(-0.93%) |
Feb 17, 2016 | 139.92 | 144.53 | 135.65 | 136.05 | 36,115 | -2.80(-2.02%) |
Feb 16, 2016 | 134.45 | 139.46 | 133.06 | 138.85 | 30,169 | +6.20(+4.68%) |
Feb 12, 2016 | 133.65 | 132.65 | 132.65 | 132.65 | 23,574 | +0.73(+0.56%) |
Feb 11, 2016 | 130.51 | 133.32 | 128.14 | 131.92 | 19,555 | -0.47(-0.35%) |
Feb 10, 2016 | 139.99 | 141.99 | 131.98 | 132.38 | 27,563 | -6.34(-4.57%) |
Feb 09, 2016 | 136.52 | 140.79 | 134.59 | 138.72 | 36,729 | +0.33(+0.24%) |
Feb 08, 2016 | 138.46 | 138.79 | 131.88 | 138.39 | 41,103 | +2.67(+1.97%) |
Feb 05, 2016 | 150.93 | 150.93 | 135.52 | 135.72 | 68,521 | -17.62(-11.49%) |
Feb 04, 2016 | 149.80 | 154.27 | 147.80 | 153.34 | 31,454 | +3.27(+2.18%) |
Feb 03, 2016 | 149.87 | 151.73 | 144.39 | 150.06 | 29,416 | +1.40(+0.94%) |
Feb 02, 2016 | 151.20 | 151.23 | 147.00 | 148.66 | 10,894 | -4.14(-2.71%) |