Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.04 | 150.49 | 149.11 | 150.21 | 6,498,004 | -0.52(-0.34%) |
Apr 28, 2016 | 151.45 | 152.37 | 150.33 | 150.72 | 4,197,740 | -1.73(-1.14%) |
Apr 27, 2016 | 151.50 | 152.79 | 151.39 | 152.46 | 4,215,164 | +0.52(+0.34%) |
Apr 26, 2016 | 152.11 | 152.46 | 151.49 | 151.94 | 2,647,719 | +0.08(+0.06%) |
Apr 25, 2016 | 151.59 | 151.90 | 150.83 | 151.85 | 2,937,925 | -0.30(-0.20%) |
Apr 22, 2016 | 151.91 | 152.31 | 151.29 | 152.16 | 2,849,956 | +0.17(+0.11%) |
Apr 21, 2016 | 152.78 | 152.99 | 151.75 | 151.99 | 3,263,463 | -0.89(-0.58%) |
Apr 20, 2016 | 152.24 | 153.44 | 152.24 | 152.88 | 3,108,040 | +0.36(+0.24%) |
Apr 19, 2016 | 152.36 | 152.90 | 151.90 | 152.51 | 3,537,659 | +0.46(+0.30%) |
Apr 18, 2016 | 150.66 | 152.10 | 150.64 | 152.06 | 3,039,786 | +0.93(+0.62%) |
Apr 15, 2016 | 151.39 | 151.52 | 150.90 | 151.13 | 4,492,702 | -0.25(-0.17%) |
Apr 14, 2016 | 151.31 | 151.71 | 151.07 | 151.38 | 4,365,313 | +0.16(+0.11%) |
Apr 13, 2016 | 150.44 | 151.31 | 150.41 | 151.22 | 6,388,634 | +1.55(+1.03%) |
Apr 12, 2016 | 148.52 | 149.83 | 148.21 | 149.67 | 4,245,386 | +1.40(+0.94%) |
Apr 11, 2016 | 148.85 | 149.74 | 148.25 | 148.28 | 3,830,721 | -0.19(-0.13%) |
Apr 08, 2016 | 148.96 | 149.44 | 148.00 | 148.47 | 3,035,363 | +0.31(+0.21%) |
Apr 07, 2016 | 148.57 | 148.95 | 147.64 | 148.15 | 6,213,731 | -1.48(-0.99%) |
Apr 06, 2016 | 148.63 | 149.67 | 148.11 | 149.63 | 4,834,337 | +1.03(+0.69%) |
Apr 05, 2016 | 148.82 | 149.56 | 148.39 | 148.60 | 6,435,936 | -1.10(-0.73%) |
Apr 04, 2016 | 150.13 | 150.34 | 149.50 | 149.70 | 2,743,520 | -0.51(-0.34%) |
Apr 01, 2016 | 148.51 | 150.32 | 148.25 | 150.21 | 4,774,375 | +0.91(+0.61%) |
Mar 31, 2016 | 149.54 | 149.85 | 149.12 | 149.29 | 3,732,966 | -0.21(-0.14%) |
Mar 30, 2016 | 149.69 | 150.15 | 149.18 | 149.50 | 4,564,557 | +0.69(+0.47%) |
Mar 29, 2016 | 147.48 | 148.91 | 147.11 | 148.81 | 6,604,663 | +0.80(+0.54%) |
Mar 28, 2016 | 148.02 | 148.41 | 147.62 | 148.01 | 3,666,462 | +0.15(+0.10%) |
Mar 24, 2016 | 146.94 | 147.86 | 147.86 | 147.86 | 6,039,978 | +0.11(+0.07%) |
Mar 23, 2016 | 148.09 | 148.37 | 147.57 | 147.75 | 5,959,947 | -0.75(-0.51%) |
Mar 22, 2016 | 148.16 | 148.97 | 148.03 | 148.50 | 4,708,790 | -0.26(-0.18%) |
Mar 21, 2016 | 148.43 | 148.93 | 148.12 | 148.76 | 3,412,297 | +0.27(+0.18%) |
Mar 18, 2016 | 148.14 | 148.71 | 147.95 | 148.49 | 6,048,416 | +0.95(+0.64%) |
Mar 17, 2016 | 146.29 | 147.94 | 145.97 | 147.54 | 4,825,169 | +1.24(+0.85%) |
Mar 16, 2016 | 145.24 | 146.70 | 145.20 | 146.30 | 4,213,493 | +0.70(+0.48%) |
Mar 15, 2016 | 144.73 | 145.62 | 144.49 | 145.60 | 2,882,670 | +0.19(+0.13%) |
Mar 14, 2016 | 144.81 | 145.81 | 144.81 | 145.41 | 3,152,029 | +0.15(+0.10%) |
Mar 11, 2016 | 144.61 | 145.35 | 144.57 | 145.25 | 4,356,501 | +1.83(+1.28%) |
Mar 10, 2016 | 143.94 | 144.55 | 141.94 | 143.42 | 5,769,414 | +0.03(+0.02%) |
Mar 09, 2016 | 143.72 | 143.87 | 142.99 | 143.39 | 4,247,368 | +0.34(+0.24%) |
Mar 08, 2016 | 143.21 | 144.01 | 142.72 | 143.05 | 3,355,006 | -0.84(-0.59%) |
Mar 07, 2016 | 142.84 | 144.16 | 142.78 | 143.90 | 3,834,369 | +0.51(+0.35%) |
Mar 04, 2016 | 142.98 | 143.84 | 142.46 | 143.39 | 4,179,501 | +0.57(+0.40%) |
Mar 03, 2016 | 142.30 | 142.86 | 141.79 | 142.82 | 3,518,382 | +0.39(+0.27%) |
Mar 02, 2016 | 141.70 | 142.47 | 141.32 | 142.44 | 3,680,916 | +0.31(+0.22%) |
Mar 01, 2016 | 140.01 | 142.18 | 139.76 | 142.12 | 4,638,551 | +3.00(+2.16%) |
Feb 29, 2016 | 140.13 | 141.02 | 139.12 | 139.12 | 4,125,186 | -1.11(-0.79%) |
Feb 26, 2016 | 141.55 | 141.65 | 140.10 | 140.24 | 4,503,296 | -0.47(-0.34%) |
Feb 25, 2016 | 139.18 | 140.71 | 138.65 | 140.71 | 6,238,441 | +1.83(+1.32%) |
Feb 24, 2016 | 138.44 | 139.07 | 136.18 | 138.88 | 9,486,722 | +0.44(+0.32%) |
Feb 23, 2016 | 139.67 | 139.80 | 138.18 | 138.44 | 7,175,353 | -1.51(-1.08%) |
Feb 22, 2016 | 139.45 | 140.39 | 139.27 | 139.95 | 4,091,034 | +1.89(+1.37%) |
Feb 19, 2016 | 137.62 | 138.15 | 137.12 | 138.06 | 5,526,095 | -0.18(-0.13%) |
Feb 18, 2016 | 138.92 | 139.02 | 138.04 | 138.24 | 6,170,400 | -0.34(-0.25%) |
Feb 17, 2016 | 137.32 | 138.86 | 137.24 | 138.58 | 6,644,686 | +2.29(+1.68%) |
Feb 16, 2016 | 135.92 | 136.36 | 134.96 | 136.29 | 6,483,909 | +1.87(+1.39%) |
Feb 12, 2016 | 132.89 | 134.42 | 134.42 | 134.42 | 8,417,897 | +2.67(+2.03%) |
Feb 11, 2016 | 131.75 | 132.77 | 130.46 | 131.75 | 17,611,016 | -2.18(-1.62%) |
Feb 10, 2016 | 135.26 | 136.37 | 133.79 | 133.93 | 9,751,416 | -0.71(-0.53%) |
Feb 09, 2016 | 133.21 | 135.66 | 133.19 | 134.64 | 13,624,167 | -0.09(-0.07%) |
Feb 08, 2016 | 134.53 | 135.12 | 132.80 | 134.73 | 15,917,323 | -1.34(-0.98%) |
Feb 05, 2016 | 137.69 | 137.81 | 135.46 | 136.07 | 9,869,228 | -1.85(-1.34%) |
Feb 04, 2016 | 136.81 | 138.47 | 136.60 | 137.92 | 13,942,966 | +0.79(+0.58%) |
Feb 03, 2016 | 136.47 | 137.59 | 134.00 | 137.13 | 16,949,884 | +1.50(+1.11%) |
Feb 02, 2016 | 136.71 | 136.71 | 135.23 | 135.62 | 9,401,748 | -2.46(-1.78%) |