Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 186.50 | 187.20 | 185.47 | 186.73 | 1,185,650 | -0.27(-0.15%) |
Apr 28, 2016 | 186.58 | 188.42 | 186.34 | 187.00 | 1,287,891 | -0.75(-0.40%) |
Apr 27, 2016 | 184.89 | 188.50 | 184.78 | 187.75 | 1,749,291 | +1.20(+0.64%) |
Apr 26, 2016 | 183.09 | 186.60 | 183.09 | 186.55 | 2,386,554 | +4.71(+2.59%) |
Apr 25, 2016 | 181.63 | 182.40 | 181.07 | 181.84 | 1,227,041 | -0.43(-0.23%) |
Apr 22, 2016 | 182.08 | 183.10 | 181.28 | 182.27 | 1,291,836 | +0.61(+0.34%) |
Apr 21, 2016 | 181.85 | 182.65 | 181.32 | 181.66 | 1,241,073 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.65 | 182.07 | 1,104,253 | +0.06(+0.03%) |
Apr 19, 2016 | 182.53 | 183.12 | 181.84 | 182.01 | 897,594 | -0.51(-0.28%) |
Apr 18, 2016 | 181.45 | 182.91 | 181.04 | 182.52 | 1,026,060 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.49 | 181.45 | 1,411,956 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.95 | 181.15 | 963,594 | -0.76(-0.42%) |
Apr 13, 2016 | 182.41 | 182.53 | 180.74 | 181.91 | 1,006,954 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.30 | 180.14 | 181.59 | 849,251 | +1.07(+0.59%) |
Apr 11, 2016 | 181.64 | 182.17 | 180.08 | 180.52 | 1,418,821 | -1.33(-0.73%) |
Apr 08, 2016 | 182.88 | 183.21 | 181.44 | 181.84 | 725,070 | -0.14(-0.08%) |
Apr 07, 2016 | 181.60 | 182.74 | 181.31 | 181.99 | 1,323,140 | -0.12(-0.07%) |
Apr 06, 2016 | 181.05 | 182.28 | 181.05 | 182.11 | 1,588,097 | +0.81(+0.45%) |
Apr 05, 2016 | 180.02 | 182.43 | 179.05 | 181.30 | 1,788,731 | +1.20(+0.66%) |
Apr 04, 2016 | 179.37 | 180.72 | 179.25 | 180.10 | 1,254,032 | +0.82(+0.46%) |
Apr 01, 2016 | 176.75 | 179.57 | 176.11 | 179.28 | 1,191,988 | +1.29(+0.73%) |
Mar 31, 2016 | 178.91 | 179.46 | 177.66 | 177.99 | 1,375,446 | -1.17(-0.65%) |
Mar 30, 2016 | 178.39 | 179.88 | 178.22 | 179.16 | 1,183,371 | +1.77(+1.00%) |
Mar 29, 2016 | 175.98 | 177.52 | 175.52 | 177.39 | 931,513 | +1.37(+0.78%) |
Mar 28, 2016 | 175.82 | 176.42 | 175.45 | 176.03 | 1,238,062 | +0.85(+0.49%) |
Mar 24, 2016 | 177.62 | 175.17 | 175.17 | 175.17 | 1,641,722 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.82 | 177.27 | 177.79 | 973,045 | +0.43(+0.24%) |
Mar 22, 2016 | 177.62 | 178.97 | 177.18 | 177.37 | 1,151,542 | -0.43(-0.24%) |
Mar 21, 2016 | 177.11 | 179.34 | 177.11 | 177.79 | 1,430,830 | +0.28(+0.16%) |
Mar 18, 2016 | 176.78 | 177.66 | 175.47 | 177.51 | 2,631,561 | +1.33(+0.76%) |
Mar 17, 2016 | 175.40 | 176.73 | 174.71 | 176.18 | 1,616,970 | +0.85(+0.49%) |
Mar 16, 2016 | 174.48 | 175.93 | 173.80 | 175.33 | 1,098,175 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.61 | 174.41 | 1,259,735 | +0.36(+0.21%) |
Mar 14, 2016 | 173.26 | 174.78 | 173.26 | 174.05 | 1,162,918 | -0.36(-0.21%) |
Mar 11, 2016 | 175.17 | 175.89 | 173.53 | 174.41 | 1,663,081 | +0.39(+0.23%) |
Mar 10, 2016 | 174.32 | 175.59 | 173.30 | 174.02 | 1,701,961 | +0.12(+0.07%) |
Mar 09, 2016 | 174.17 | 175.11 | 173.36 | 173.90 | 1,229,785 | +0.86(+0.50%) |
Mar 08, 2016 | 171.92 | 173.74 | 169.47 | 173.04 | 2,294,587 | -0.40(-0.23%) |
Mar 07, 2016 | 174.77 | 175.48 | 173.00 | 173.44 | 1,266,628 | -2.31(-1.32%) |
Mar 04, 2016 | 175.10 | 175.69 | 174.82 | 175.75 | 1,165,193 | +0.16(+0.09%) |
Mar 03, 2016 | 173.95 | 175.67 | 173.20 | 175.59 | 1,088,923 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.86 | 173.39 | 174.53 | 1,478,976 | -0.75(-0.43%) |
Mar 01, 2016 | 174.04 | 175.45 | 172.67 | 175.28 | 1,442,981 | +1.88(+1.08%) |
Feb 29, 2016 | 174.10 | 175.25 | 173.35 | 173.40 | 1,553,514 | -1.17(-0.67%) |
Feb 26, 2016 | 176.15 | 176.58 | 174.46 | 174.56 | 1,506,067 | -0.92(-0.52%) |
Feb 25, 2016 | 173.06 | 175.57 | 172.57 | 175.48 | 1,867,281 | +2.71(+1.57%) |
Feb 24, 2016 | 170.34 | 173.05 | 170.27 | 172.77 | 1,632,082 | +1.18(+0.69%) |
Feb 23, 2016 | 171.33 | 172.05 | 170.57 | 171.59 | 1,608,470 | +0.11(+0.07%) |
Feb 22, 2016 | 170.37 | 172.89 | 171.05 | 171.47 | 1,222,211 | +1.11(+0.65%) |
Feb 19, 2016 | 171.08 | 171.26 | 169.63 | 170.37 | 1,546,401 | -0.46(-0.27%) |
Feb 18, 2016 | 169.27 | 171.87 | 169.07 | 170.83 | 1,237,757 | +1.16(+0.69%) |
Feb 17, 2016 | 167.48 | 169.85 | 166.76 | 169.66 | 1,551,835 | +2.98(+1.79%) |
Feb 16, 2016 | 165.50 | 167.07 | 164.97 | 166.68 | 1,941,100 | +2.33(+1.42%) |
Feb 12, 2016 | 166.13 | 164.35 | 164.35 | 164.35 | 2,923,685 | -0.88(-0.53%) |
Feb 11, 2016 | 168.81 | 169.67 | 162.41 | 165.23 | 3,322,338 | -5.40(-3.16%) |
Feb 10, 2016 | 172.27 | 173.41 | 170.37 | 170.63 | 2,179,089 | -1.62(-0.94%) |
Feb 09, 2016 | 169.97 | 173.32 | 169.27 | 172.25 | 2,484,524 | +1.16(+0.68%) |
Feb 08, 2016 | 166.94 | 171.59 | 166.92 | 171.09 | 3,137,380 | +2.07(+1.22%) |
Feb 05, 2016 | 167.75 | 169.53 | 167.14 | 169.03 | 2,372,822 | +1.38(+0.82%) |
Feb 04, 2016 | 169.47 | 170.18 | 166.91 | 167.65 | 2,041,579 | -2.16(-1.27%) |
Feb 03, 2016 | 169.07 | 170.38 | 167.58 | 169.81 | 2,797,617 | +1.97(+1.17%) |
Feb 02, 2016 | 167.08 | 168.26 | 165.60 | 167.84 | 1,974,249 | +0.52(+0.31%) |