Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 225.51 | 225.51 | 199.33 | 215.42 | 82,262 | -0.38(-0.18%) |
Apr 28, 2016 | 215.96 | 216.88 | 214.20 | 215.80 | 52,878 | +1.68(+0.79%) |
Apr 27, 2016 | 211.45 | 216.11 | 208.92 | 214.12 | 28,040 | +4.51(+2.15%) |
Apr 26, 2016 | 207.32 | 210.61 | 203.73 | 209.61 | 35,146 | +3.29(+1.59%) |
Apr 25, 2016 | 206.86 | 208.08 | 204.41 | 206.32 | 50,800 | -3.59(-1.71%) |
Apr 22, 2016 | 210.84 | 212.13 | 207.17 | 209.92 | 26,520 | +0.00(+0.00%) |
Apr 21, 2016 | 213.05 | 215.96 | 208.24 | 209.92 | 22,699 | -2.37(-1.12%) |
Apr 20, 2016 | 213.74 | 215.35 | 210.30 | 212.29 | 18,667 | +0.15(+0.07%) |
Apr 19, 2016 | 216.88 | 218.71 | 211.60 | 212.13 | 15,446 | -3.59(-1.67%) |
Apr 18, 2016 | 209.46 | 215.80 | 209.46 | 215.73 | 18,956 | +4.97(+2.36%) |
Apr 15, 2016 | 213.28 | 215.04 | 210.53 | 210.76 | 11,576 | -2.22(-1.04%) |
Apr 14, 2016 | 214.50 | 214.89 | 211.14 | 212.98 | 25,473 | -2.29(-1.07%) |
Apr 13, 2016 | 211.45 | 216.57 | 210.75 | 215.27 | 24,686 | +5.89(+2.81%) |
Apr 12, 2016 | 206.02 | 211.45 | 205.41 | 209.38 | 20,548 | +3.36(+1.63%) |
Apr 11, 2016 | 211.06 | 211.52 | 205.48 | 206.02 | 25,254 | -3.13(-1.50%) |
Apr 08, 2016 | 210.07 | 211.14 | 206.56 | 209.15 | 13,212 | +0.46(+0.22%) |
Apr 07, 2016 | 214.28 | 215.65 | 206.40 | 208.69 | 22,470 | -6.27(-2.92%) |
Apr 06, 2016 | 211.29 | 215.35 | 210.45 | 214.96 | 20,159 | +4.59(+2.18%) |
Apr 05, 2016 | 210.76 | 213.30 | 208.47 | 210.38 | 16,105 | -2.37(-1.11%) |
Apr 04, 2016 | 219.24 | 219.47 | 211.60 | 212.75 | 28,704 | -6.19(-2.83%) |
Apr 01, 2016 | 212.98 | 219.70 | 210.76 | 218.94 | 35,775 | +4.97(+2.32%) |
Mar 31, 2016 | 216.57 | 218.82 | 213.44 | 213.97 | 27,538 | -2.83(-1.30%) |
Mar 30, 2016 | 215.57 | 218.71 | 212.90 | 216.80 | 33,925 | -4.51(-2.04%) |
Mar 29, 2016 | 219.32 | 222.07 | 215.35 | 221.31 | 28,236 | +1.68(+0.77%) |
Mar 28, 2016 | 216.49 | 221.61 | 215.42 | 219.63 | 29,435 | +5.12(+2.39%) |
Mar 24, 2016 | 213.05 | 214.50 | 214.50 | 214.50 | 26,188 | +0.69(+0.32%) |
Mar 23, 2016 | 218.94 | 221.69 | 213.51 | 213.82 | 30,077 | -2.91(-1.34%) |
Mar 22, 2016 | 220.24 | 221.31 | 213.66 | 216.72 | 45,410 | -3.82(-1.73%) |
Mar 21, 2016 | 224.14 | 225.51 | 219.93 | 220.54 | 27,175 | -4.28(-1.90%) |
Mar 18, 2016 | 222.46 | 225.36 | 220.70 | 224.82 | 86,282 | +3.29(+1.48%) |
Mar 17, 2016 | 221.31 | 223.83 | 220.16 | 221.54 | 49,404 | -0.15(-0.07%) |
Mar 16, 2016 | 219.86 | 223.91 | 219.86 | 221.69 | 50,195 | +0.92(+0.42%) |
Mar 15, 2016 | 223.98 | 225.13 | 219.59 | 220.77 | 33,923 | -3.90(-1.74%) |
Mar 14, 2016 | 224.98 | 228.72 | 224.60 | 224.67 | 24,506 | -1.15(-0.51%) |
Mar 11, 2016 | 223.30 | 227.19 | 219.78 | 225.82 | 39,160 | +4.51(+2.04%) |
Mar 10, 2016 | 217.94 | 222.07 | 214.12 | 221.31 | 31,734 | +3.90(+1.79%) |
Mar 09, 2016 | 218.10 | 220.77 | 215.65 | 217.41 | 40,407 | +0.38(+0.18%) |
Mar 08, 2016 | 217.56 | 220.47 | 216.34 | 217.03 | 63,574 | -2.22(-1.01%) |
Mar 07, 2016 | 205.18 | 219.70 | 205.18 | 219.24 | 56,676 | +12.69(+6.14%) |
Mar 04, 2016 | 201.81 | 208.24 | 194.17 | 206.56 | 165,422 | +10.09(+5.14%) |
Mar 03, 2016 | 192.95 | 197.07 | 192.13 | 196.46 | 34,513 | +4.21(+2.19%) |
Mar 02, 2016 | 189.15 | 192.56 | 186.72 | 192.26 | 23,381 | +3.56(+1.89%) |
Mar 01, 2016 | 182.25 | 192.71 | 181.87 | 188.69 | 50,622 | +6.45(+3.54%) |
Feb 29, 2016 | 187.18 | 191.43 | 168.37 | 182.25 | 92,498 | +5.54(+3.13%) |
Feb 26, 2016 | 171.33 | 177.93 | 171.33 | 176.71 | 36,346 | +6.29(+3.69%) |
Feb 25, 2016 | 171.48 | 171.86 | 165.34 | 170.42 | 25,310 | -0.61(-0.35%) |
Feb 24, 2016 | 166.09 | 171.93 | 163.08 | 171.02 | 18,141 | +3.87(+2.31%) |
Feb 23, 2016 | 168.75 | 170.34 | 166.09 | 167.16 | 29,346 | -1.82(-1.08%) |
Feb 22, 2016 | 167.00 | 170.49 | 166.17 | 168.98 | 21,371 | +3.11(+1.88%) |
Feb 19, 2016 | 163.51 | 166.17 | 159.95 | 165.87 | 16,804 | +1.37(+0.83%) |
Feb 18, 2016 | 165.49 | 166.32 | 159.34 | 164.50 | 24,677 | -0.23(-0.14%) |
Feb 17, 2016 | 171.40 | 174.51 | 164.58 | 164.73 | 36,019 | -5.38(-3.17%) |
Feb 16, 2016 | 156.61 | 171.40 | 156.61 | 170.11 | 43,710 | +14.94(+9.63%) |
Feb 12, 2016 | 158.43 | 155.17 | 155.17 | 155.17 | 57,303 | -2.28(-1.44%) |
Feb 11, 2016 | 149.64 | 157.75 | 147.97 | 157.45 | 20,205 | +5.08(+3.33%) |
Feb 10, 2016 | 152.90 | 158.51 | 151.61 | 152.37 | 21,896 | +0.23(+0.15%) |
Feb 09, 2016 | 151.00 | 154.11 | 149.26 | 152.14 | 22,441 | -1.44(-0.94%) |
Feb 08, 2016 | 152.14 | 157.60 | 146.22 | 153.58 | 43,991 | -0.15(-0.10%) |
Feb 05, 2016 | 166.02 | 166.70 | 151.99 | 153.73 | 54,336 | -10.16(-6.20%) |
Feb 04, 2016 | 159.72 | 165.18 | 159.72 | 163.90 | 33,447 | +4.40(+2.76%) |
Feb 03, 2016 | 159.34 | 160.41 | 155.70 | 159.50 | 19,414 | +1.37(+0.86%) |
Feb 02, 2016 | 159.80 | 160.71 | 155.02 | 158.13 | 29,725 | -3.56(-2.20%) |