Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.99 | 180.50 | 175.73 | 177.94 | 1,216,014 | -3.05(-1.69%) |
Apr 28, 2016 | 179.99 | 182.89 | 179.86 | 181.00 | 1,102,183 | +0.58(+0.32%) |
Apr 27, 2016 | 184.74 | 184.90 | 178.81 | 180.41 | 1,711,761 | -6.25(-3.35%) |
Apr 26, 2016 | 188.26 | 188.50 | 185.36 | 186.67 | 1,264,423 | -1.22(-0.65%) |
Apr 25, 2016 | 185.01 | 188.03 | 183.98 | 187.89 | 1,024,969 | +1.13(+0.60%) |
Apr 22, 2016 | 185.93 | 186.92 | 184.30 | 186.76 | 1,079,973 | +1.34(+0.73%) |
Apr 21, 2016 | 191.30 | 191.83 | 185.25 | 185.41 | 1,332,143 | -5.60(-2.93%) |
Apr 20, 2016 | 191.83 | 192.51 | 189.84 | 191.01 | 1,254,886 | -0.50(-0.26%) |
Apr 19, 2016 | 198.37 | 198.37 | 191.14 | 191.51 | 1,267,966 | -6.63(-3.35%) |
Apr 18, 2016 | 194.76 | 198.24 | 194.17 | 198.14 | 792,834 | +3.39(+1.74%) |
Apr 15, 2016 | 194.48 | 195.35 | 193.54 | 194.76 | 1,358,309 | +0.57(+0.30%) |
Apr 14, 2016 | 196.99 | 197.80 | 193.34 | 194.18 | 860,267 | -3.46(-1.75%) |
Apr 13, 2016 | 201.73 | 201.78 | 196.41 | 197.64 | 864,903 | -3.09(-1.54%) |
Apr 12, 2016 | 198.43 | 201.22 | 197.76 | 200.73 | 831,049 | +2.84(+1.44%) |
Apr 11, 2016 | 199.77 | 199.93 | 197.54 | 197.89 | 526,988 | -1.31(-0.66%) |
Apr 08, 2016 | 199.34 | 200.46 | 198.53 | 199.20 | 619,833 | +0.16(+0.08%) |
Apr 07, 2016 | 198.81 | 199.63 | 197.39 | 199.04 | 932,974 | +0.07(+0.04%) |
Apr 06, 2016 | 199.05 | 199.22 | 196.51 | 198.96 | 755,887 | -0.09(-0.04%) |
Apr 05, 2016 | 199.98 | 201.20 | 198.37 | 199.05 | 721,668 | -1.76(-0.88%) |
Apr 04, 2016 | 200.18 | 201.38 | 199.00 | 200.81 | 792,213 | +0.55(+0.27%) |
Apr 01, 2016 | 200.33 | 201.17 | 198.69 | 200.26 | 976,988 | -0.23(-0.11%) |
Mar 31, 2016 | 199.10 | 201.22 | 198.72 | 200.49 | 855,457 | +1.90(+0.96%) |
Mar 30, 2016 | 199.89 | 199.96 | 198.19 | 198.59 | 753,959 | -0.94(-0.47%) |
Mar 29, 2016 | 196.26 | 199.63 | 195.39 | 199.53 | 935,694 | +3.38(+1.72%) |
Mar 28, 2016 | 194.28 | 197.27 | 194.28 | 196.15 | 651,703 | +2.31(+1.19%) |
Mar 24, 2016 | 191.74 | 193.84 | 193.84 | 193.84 | 782,128 | +1.08(+0.56%) |
Mar 23, 2016 | 192.15 | 194.20 | 191.30 | 192.76 | 833,147 | +0.95(+0.49%) |
Mar 22, 2016 | 191.25 | 193.10 | 190.54 | 191.82 | 791,984 | -0.26(-0.14%) |
Mar 21, 2016 | 194.84 | 196.98 | 191.77 | 192.08 | 1,036,043 | -3.77(-1.93%) |
Mar 18, 2016 | 196.33 | 197.57 | 194.50 | 195.85 | 1,514,655 | -0.22(-0.11%) |
Mar 17, 2016 | 194.28 | 196.75 | 193.96 | 196.07 | 830,565 | +1.25(+0.64%) |
Mar 16, 2016 | 190.74 | 195.26 | 189.60 | 194.82 | 1,127,048 | +3.28(+1.72%) |
Mar 15, 2016 | 188.20 | 192.13 | 187.71 | 191.54 | 1,017,986 | +2.76(+1.46%) |
Mar 14, 2016 | 185.58 | 189.14 | 185.34 | 188.77 | 1,282,917 | +3.34(+1.80%) |
Mar 11, 2016 | 182.09 | 185.65 | 181.68 | 185.44 | 941,311 | +4.92(+2.73%) |
Mar 10, 2016 | 181.17 | 182.91 | 178.99 | 180.51 | 1,021,186 | +0.08(+0.04%) |
Mar 09, 2016 | 180.25 | 181.62 | 179.68 | 180.43 | 709,696 | +0.70(+0.39%) |
Mar 08, 2016 | 180.81 | 182.69 | 179.36 | 179.73 | 1,041,161 | -1.19(-0.66%) |
Mar 07, 2016 | 180.20 | 180.98 | 178.83 | 180.92 | 776,964 | +0.45(+0.25%) |
Mar 04, 2016 | 182.56 | 182.93 | 179.32 | 180.48 | 1,141,765 | -2.35(-1.29%) |
Mar 03, 2016 | 184.84 | 185.54 | 180.53 | 182.83 | 814,246 | -2.14(-1.16%) |
Mar 02, 2016 | 184.05 | 185.41 | 183.73 | 184.97 | 767,239 | +0.92(+0.50%) |
Mar 01, 2016 | 180.32 | 184.12 | 180.32 | 184.05 | 1,026,838 | +3.91(+2.17%) |
Feb 29, 2016 | 183.40 | 184.08 | 180.00 | 180.15 | 1,320,791 | -3.28(-1.79%) |
Feb 26, 2016 | 183.95 | 184.84 | 182.90 | 183.43 | 1,256,628 | -0.76(-0.42%) |
Feb 25, 2016 | 181.41 | 184.30 | 180.70 | 184.19 | 1,045,860 | +3.74(+2.07%) |
Feb 24, 2016 | 182.29 | 183.72 | 178.96 | 180.46 | 816,918 | -2.74(-1.50%) |
Feb 23, 2016 | 183.17 | 185.42 | 182.76 | 183.20 | 721,887 | +0.06(+0.03%) |
Feb 22, 2016 | 182.92 | 184.09 | 181.75 | 183.14 | 720,987 | +1.21(+0.66%) |
Feb 19, 2016 | 177.83 | 183.63 | 176.22 | 181.94 | 1,502,407 | +3.79(+2.13%) |
Feb 18, 2016 | 177.26 | 178.92 | 176.61 | 178.15 | 731,675 | +0.44(+0.25%) |
Feb 17, 2016 | 175.43 | 180.12 | 174.99 | 177.70 | 1,515,037 | +5.73(+3.33%) |
Feb 16, 2016 | 170.56 | 172.84 | 169.00 | 171.98 | 1,161,086 | +3.30(+1.96%) |
Feb 12, 2016 | 171.25 | 168.68 | 168.68 | 168.68 | 1,441,310 | -0.88(-0.52%) |
Feb 11, 2016 | 169.48 | 171.07 | 166.75 | 169.56 | 1,922,384 | -0.75(-0.44%) |
Feb 10, 2016 | 169.91 | 172.50 | 169.40 | 170.31 | 1,185,979 | +2.13(+1.27%) |
Feb 09, 2016 | 164.71 | 169.92 | 163.15 | 168.18 | 1,466,988 | +2.84(+1.72%) |
Feb 08, 2016 | 169.68 | 170.38 | 162.25 | 165.34 | 1,964,130 | -5.88(-3.44%) |
Feb 05, 2016 | 177.44 | 177.44 | 170.93 | 171.22 | 1,646,132 | -6.56(-3.69%) |
Feb 04, 2016 | 182.47 | 182.56 | 177.34 | 177.78 | 1,288,643 | -4.98(-2.72%) |
Feb 03, 2016 | 185.02 | 186.28 | 180.61 | 182.76 | 981,629 | -1.52(-0.83%) |
Feb 02, 2016 | 183.43 | 184.92 | 181.85 | 184.28 | 1,072,731 | +0.82(+0.45%) |