Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 138.29 | 139.03 | 137.24 | 138.55 | 3,424,171 | -0.15(-0.11%) |
Apr 28, 2016 | 139.60 | 141.26 | 138.47 | 138.70 | 2,993,584 | -2.22(-1.58%) |
Apr 27, 2016 | 140.00 | 142.39 | 139.24 | 140.92 | 3,936,739 | +0.91(+0.65%) |
Apr 26, 2016 | 139.62 | 140.15 | 138.64 | 140.01 | 2,666,154 | +0.63(+0.45%) |
Apr 25, 2016 | 140.15 | 141.16 | 138.51 | 139.38 | 2,929,215 | -1.40(-1.00%) |
Apr 22, 2016 | 139.97 | 141.40 | 139.86 | 140.78 | 3,174,773 | +1.21(+0.86%) |
Apr 21, 2016 | 140.61 | 142.59 | 139.31 | 139.57 | 4,932,833 | -1.40(-0.99%) |
Apr 20, 2016 | 136.77 | 141.37 | 136.72 | 140.97 | 5,686,466 | +3.66(+2.66%) |
Apr 19, 2016 | 133.18 | 138.20 | 132.55 | 137.32 | 6,906,178 | +3.06(+2.28%) |
Apr 18, 2016 | 133.06 | 135.08 | 132.67 | 134.25 | 3,589,602 | +0.42(+0.32%) |
Apr 15, 2016 | 136.12 | 136.58 | 133.56 | 133.83 | 4,107,710 | -2.02(-1.49%) |
Apr 14, 2016 | 134.68 | 137.00 | 134.36 | 135.85 | 3,632,895 | +0.90(+0.66%) |
Apr 13, 2016 | 132.15 | 135.07 | 132.02 | 134.95 | 6,099,997 | +4.68(+3.59%) |
Apr 12, 2016 | 128.89 | 130.93 | 127.73 | 130.28 | 3,237,036 | +1.78(+1.39%) |
Apr 11, 2016 | 127.63 | 129.93 | 126.98 | 128.50 | 4,103,399 | +1.62(+1.28%) |
Apr 08, 2016 | 128.38 | 129.05 | 126.65 | 126.87 | 3,698,206 | -0.11(-0.09%) |
Apr 07, 2016 | 129.72 | 130.04 | 126.11 | 126.98 | 5,669,697 | -4.04(-3.08%) |
Apr 06, 2016 | 131.08 | 131.93 | 129.95 | 131.02 | 3,467,116 | -0.13(-0.10%) |
Apr 05, 2016 | 132.07 | 132.15 | 130.48 | 131.15 | 3,343,351 | -2.04(-1.53%) |
Apr 04, 2016 | 135.05 | 135.08 | 132.88 | 133.20 | 2,935,802 | -1.73(-1.28%) |
Apr 01, 2016 | 132.09 | 135.09 | 130.93 | 134.93 | 3,995,725 | +2.40(+1.81%) |
Mar 31, 2016 | 131.85 | 132.95 | 131.75 | 132.53 | 3,467,045 | +0.41(+0.31%) |
Mar 30, 2016 | 131.81 | 133.41 | 130.77 | 132.12 | 3,708,145 | +1.24(+0.95%) |
Mar 29, 2016 | 129.06 | 131.15 | 127.90 | 130.88 | 3,457,858 | +1.00(+0.77%) |
Mar 28, 2016 | 129.29 | 130.55 | 128.65 | 129.88 | 2,734,473 | +0.71(+0.55%) |
Mar 24, 2016 | 128.66 | 129.17 | 129.17 | 129.17 | 4,374,781 | -0.91(-0.70%) |
Mar 23, 2016 | 130.22 | 131.32 | 129.67 | 130.08 | 4,303,525 | -0.10(-0.08%) |
Mar 22, 2016 | 131.28 | 131.36 | 129.47 | 130.18 | 4,171,102 | -1.76(-1.34%) |
Mar 21, 2016 | 132.75 | 134.15 | 131.49 | 131.95 | 5,223,701 | -1.11(-0.83%) |
Mar 18, 2016 | 129.94 | 133.54 | 129.90 | 133.05 | 8,780,856 | +3.96(+3.07%) |
Mar 17, 2016 | 126.97 | 129.99 | 125.58 | 129.09 | 5,249,322 | +2.00(+1.57%) |
Mar 16, 2016 | 127.41 | 129.04 | 126.39 | 127.09 | 5,105,217 | -1.26(-0.98%) |
Mar 15, 2016 | 128.87 | 128.95 | 127.40 | 128.35 | 4,419,821 | -1.23(-0.95%) |
Mar 14, 2016 | 129.73 | 130.39 | 128.44 | 129.58 | 3,930,002 | -0.38(-0.29%) |
Mar 11, 2016 | 129.41 | 130.12 | 128.64 | 129.96 | 4,807,433 | +2.47(+1.93%) |
Mar 10, 2016 | 126.98 | 129.67 | 125.66 | 127.50 | 5,486,244 | +0.94(+0.74%) |
Mar 09, 2016 | 128.42 | 128.75 | 125.94 | 126.56 | 3,849,408 | -1.43(-1.11%) |
Mar 08, 2016 | 130.01 | 130.21 | 127.90 | 127.99 | 4,536,845 | -3.17(-2.41%) |
Mar 07, 2016 | 131.70 | 132.01 | 130.36 | 131.15 | 3,283,240 | -1.26(-0.95%) |
Mar 04, 2016 | 132.01 | 134.11 | 131.10 | 132.41 | 6,226,506 | +1.28(+0.97%) |
Mar 03, 2016 | 130.01 | 131.42 | 129.47 | 131.14 | 4,282,631 | +0.95(+0.73%) |
Mar 02, 2016 | 130.65 | 131.21 | 129.55 | 130.18 | 5,978,586 | -0.38(-0.29%) |
Mar 01, 2016 | 127.44 | 130.66 | 127.21 | 130.56 | 7,686,782 | +4.32(+3.42%) |
Feb 29, 2016 | 126.43 | 126.88 | 125.22 | 126.24 | 6,521,068 | -0.06(-0.05%) |
Feb 26, 2016 | 125.85 | 127.75 | 125.26 | 126.30 | 7,047,934 | +1.68(+1.35%) |
Feb 25, 2016 | 122.73 | 125.30 | 122.08 | 124.62 | 5,111,107 | +2.26(+1.85%) |
Feb 24, 2016 | 120.27 | 122.42 | 117.90 | 122.36 | 6,796,626 | +0.55(+0.45%) |
Feb 23, 2016 | 124.41 | 124.45 | 121.09 | 121.81 | 5,055,154 | -3.26(-2.61%) |
Feb 22, 2016 | 125.42 | 126.08 | 124.60 | 125.07 | 5,097,699 | +1.58(+1.28%) |
Feb 19, 2016 | 123.57 | 124.18 | 122.25 | 123.49 | 6,254,274 | -0.69(-0.55%) |
Feb 18, 2016 | 127.14 | 127.77 | 123.88 | 124.18 | 7,013,465 | -2.70(-2.13%) |
Feb 17, 2016 | 126.76 | 127.66 | 126.35 | 126.88 | 6,636,759 | +1.61(+1.29%) |
Feb 16, 2016 | 125.75 | 126.49 | 123.95 | 125.27 | 12,130,826 | +2.43(+1.98%) |
Feb 12, 2016 | 120.84 | 122.84 | 122.84 | 122.84 | 10,717,758 | +4.57(+3.87%) |
Feb 11, 2016 | 120.55 | 121.39 | 116.89 | 118.26 | 12,195,129 | -5.50(-4.44%) |
Feb 10, 2016 | 126.09 | 128.93 | 123.74 | 123.76 | 9,051,679 | -0.86(-0.69%) |
Feb 09, 2016 | 122.32 | 126.05 | 121.97 | 124.62 | 8,229,296 | -0.84(-0.67%) |
Feb 08, 2016 | 129.31 | 129.31 | 122.10 | 125.46 | 10,324,021 | -6.07(-4.61%) |
Feb 05, 2016 | 132.45 | 134.24 | 130.87 | 131.53 | 5,467,673 | -0.02(-0.01%) |
Feb 04, 2016 | 128.02 | 132.77 | 127.78 | 131.54 | 5,440,001 | +3.20(+2.50%) |
Feb 03, 2016 | 128.19 | 129.32 | 123.58 | 128.34 | 7,010,772 | +0.82(+0.65%) |
Feb 02, 2016 | 131.97 | 131.97 | 126.22 | 127.52 | 7,502,250 | -6.68(-4.98%) |