Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 141.88 | 142.31 | 137.48 | 139.28 | 2,051,577 | -3.25(-2.28%) |
Apr 28, 2016 | 142.99 | 146.48 | 139.12 | 142.53 | 3,278,612 | -8.25(-5.47%) |
Apr 27, 2016 | 154.47 | 155.48 | 150.75 | 150.78 | 1,865,581 | -3.23(-2.10%) |
Apr 26, 2016 | 158.08 | 158.08 | 151.96 | 154.01 | 1,458,572 | -4.01(-2.54%) |
Apr 25, 2016 | 158.86 | 159.93 | 156.73 | 158.02 | 849,052 | -1.08(-0.68%) |
Apr 22, 2016 | 161.04 | 162.00 | 157.36 | 159.10 | 1,216,634 | -2.28(-1.41%) |
Apr 21, 2016 | 157.07 | 161.64 | 156.78 | 161.38 | 1,197,986 | +4.34(+2.76%) |
Apr 20, 2016 | 156.24 | 158.12 | 154.92 | 157.04 | 822,597 | +1.60(+1.03%) |
Apr 19, 2016 | 155.93 | 156.84 | 153.66 | 155.44 | 779,186 | -0.27(-0.17%) |
Apr 18, 2016 | 153.76 | 157.71 | 152.43 | 155.71 | 989,268 | +2.62(+1.71%) |
Apr 15, 2016 | 155.13 | 155.29 | 151.65 | 153.09 | 1,569,045 | -1.66(-1.07%) |
Apr 14, 2016 | 153.55 | 155.99 | 152.02 | 154.75 | 984,712 | +1.87(+1.22%) |
Apr 13, 2016 | 154.59 | 155.83 | 151.13 | 152.88 | 1,622,310 | -0.67(-0.44%) |
Apr 12, 2016 | 148.49 | 153.91 | 147.87 | 153.55 | 1,461,082 | +5.67(+3.83%) |
Apr 11, 2016 | 150.00 | 150.98 | 146.93 | 147.88 | 1,295,894 | -1.01(-0.68%) |
Apr 08, 2016 | 150.00 | 150.62 | 145.79 | 148.89 | 1,542,709 | +0.86(+0.58%) |
Apr 07, 2016 | 154.97 | 156.48 | 147.67 | 148.03 | 2,081,009 | -8.99(-5.73%) |
Apr 06, 2016 | 148.29 | 157.19 | 148.29 | 157.02 | 2,117,774 | +8.99(+6.07%) |
Apr 05, 2016 | 145.98 | 149.71 | 145.21 | 148.03 | 1,718,949 | +0.93(+0.63%) |
Apr 04, 2016 | 143.48 | 148.74 | 143.09 | 147.10 | 1,995,939 | +4.16(+2.91%) |
Apr 01, 2016 | 135.87 | 143.20 | 135.87 | 142.94 | 2,023,517 | +3.72(+2.67%) |
Mar 31, 2016 | 135.32 | 140.41 | 134.31 | 139.22 | 1,831,182 | +4.40(+3.26%) |
Mar 30, 2016 | 135.88 | 138.07 | 133.81 | 134.82 | 1,263,283 | +0.28(+0.21%) |
Mar 29, 2016 | 131.61 | 134.74 | 129.61 | 134.54 | 1,172,756 | +2.04(+1.54%) |
Mar 28, 2016 | 133.95 | 135.20 | 131.93 | 132.50 | 1,298,440 | -0.69(-0.52%) |
Mar 24, 2016 | 132.88 | 133.19 | 133.19 | 133.19 | 1,222,000 | -0.44(-0.33%) |
Mar 23, 2016 | 134.96 | 136.75 | 131.25 | 133.63 | 2,333,273 | -2.08(-1.53%) |
Mar 22, 2016 | 129.91 | 135.92 | 129.82 | 135.71 | 2,203,652 | +4.65(+3.55%) |
Mar 21, 2016 | 128.38 | 131.80 | 128.07 | 131.06 | 1,500,609 | +2.61(+2.03%) |
Mar 18, 2016 | 128.58 | 129.52 | 124.77 | 128.45 | 2,608,231 | +0.54(+0.42%) |
Mar 17, 2016 | 130.56 | 131.59 | 124.16 | 127.91 | 2,838,730 | -2.93(-2.24%) |
Mar 16, 2016 | 134.44 | 136.74 | 129.71 | 130.84 | 1,499,721 | -3.60(-2.68%) |
Mar 15, 2016 | 133.75 | 134.59 | 130.52 | 134.44 | 2,163,323 | -0.06(-0.04%) |
Mar 14, 2016 | 139.15 | 139.15 | 134.49 | 134.50 | 1,644,690 | -4.77(-3.43%) |
Mar 11, 2016 | 138.22 | 139.79 | 136.71 | 139.27 | 1,695,148 | +2.51(+1.84%) |
Mar 10, 2016 | 141.73 | 141.73 | 135.01 | 136.76 | 1,803,068 | -3.76(-2.68%) |
Mar 09, 2016 | 141.62 | 142.89 | 137.29 | 140.52 | 2,018,853 | -0.51(-0.36%) |
Mar 08, 2016 | 147.15 | 147.59 | 140.80 | 141.03 | 1,955,916 | -8.57(-5.73%) |
Mar 07, 2016 | 143.16 | 150.12 | 142.20 | 149.60 | 1,110,864 | +5.14(+3.56%) |
Mar 04, 2016 | 146.49 | 148.23 | 144.12 | 144.46 | 1,352,962 | -1.39(-0.95%) |
Mar 03, 2016 | 150.75 | 151.19 | 145.67 | 145.85 | 1,328,870 | -5.74(-3.79%) |
Mar 02, 2016 | 149.55 | 152.49 | 149.00 | 151.59 | 1,871,439 | +0.76(+0.50%) |
Mar 01, 2016 | 142.47 | 151.19 | 140.11 | 150.83 | 2,227,714 | +10.03(+7.12%) |
Feb 29, 2016 | 138.91 | 142.81 | 138.91 | 140.80 | 1,484,720 | +0.64(+0.46%) |
Feb 26, 2016 | 141.40 | 141.82 | 137.95 | 140.16 | 1,433,581 | -0.38(-0.27%) |
Feb 25, 2016 | 142.09 | 144.99 | 139.03 | 140.54 | 1,349,270 | -1.43(-1.01%) |
Feb 24, 2016 | 140.66 | 142.55 | 135.76 | 141.97 | 1,653,820 | -0.09(-0.06%) |
Feb 23, 2016 | 144.22 | 147.67 | 141.86 | 142.06 | 1,500,398 | -3.26(-2.24%) |
Feb 22, 2016 | 147.79 | 148.67 | 144.50 | 145.32 | 1,171,674 | -0.57(-0.39%) |
Feb 19, 2016 | 142.28 | 146.13 | 140.50 | 145.89 | 1,330,150 | +2.74(+1.91%) |
Feb 18, 2016 | 148.52 | 149.27 | 142.78 | 143.15 | 1,734,212 | -5.45(-3.67%) |
Feb 17, 2016 | 143.93 | 149.16 | 141.79 | 148.60 | 2,184,579 | +6.21(+4.36%) |
Feb 16, 2016 | 143.10 | 144.55 | 140.42 | 142.39 | 1,635,554 | +1.28(+0.91%) |
Feb 12, 2016 | 136.91 | 141.11 | 141.11 | 141.11 | 1,595,200 | +5.75(+4.25%) |
Feb 11, 2016 | 134.52 | 137.63 | 134.26 | 135.36 | 1,402,017 | -3.46(-2.49%) |
Feb 10, 2016 | 138.20 | 144.43 | 136.76 | 138.82 | 1,758,532 | +2.36(+1.73%) |
Feb 09, 2016 | 136.97 | 142.07 | 134.00 | 136.46 | 2,559,822 | -2.69(-1.93%) |
Feb 08, 2016 | 138.02 | 141.41 | 136.44 | 139.15 | 2,146,264 | -3.13(-2.20%) |
Feb 05, 2016 | 146.20 | 146.90 | 139.13 | 142.28 | 2,132,320 | -3.74(-2.56%) |
Feb 04, 2016 | 143.81 | 152.41 | 143.81 | 146.02 | 2,803,806 | +0.05(+0.03%) |
Feb 03, 2016 | 132.50 | 147.05 | 130.51 | 145.97 | 5,597,495 | +8.61(+6.27%) |
Feb 02, 2016 | 141.64 | 143.65 | 137.05 | 137.36 | 2,476,784 | -6.14(-4.28%) |