Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 180.18 | 180.92 | 179.30 | 180.83 | 1,069,981 | +0.57(+0.32%) |
Apr 28, 2016 | 181.04 | 182.07 | 179.74 | 180.26 | 1,135,175 | -1.22(-0.67%) |
Apr 27, 2016 | 181.48 | 183.22 | 175.82 | 181.48 | 1,684,541 | +3.01(+1.68%) |
Apr 26, 2016 | 176.11 | 178.84 | 176.11 | 178.47 | 1,586,414 | +2.49(+1.41%) |
Apr 25, 2016 | 175.56 | 176.16 | 174.92 | 175.98 | 796,829 | -0.02(-0.01%) |
Apr 22, 2016 | 175.54 | 176.78 | 174.69 | 176.00 | 973,944 | +0.66(+0.37%) |
Apr 21, 2016 | 176.20 | 176.79 | 175.22 | 175.34 | 953,258 | -1.38(-0.78%) |
Apr 20, 2016 | 177.15 | 177.71 | 176.61 | 176.72 | 1,007,414 | -0.01(-0.01%) |
Apr 19, 2016 | 177.97 | 178.33 | 176.61 | 176.73 | 912,091 | -1.05(-0.59%) |
Apr 18, 2016 | 177.09 | 177.86 | 176.51 | 177.79 | 758,043 | +0.80(+0.45%) |
Apr 15, 2016 | 175.02 | 177.02 | 174.24 | 176.99 | 1,073,932 | +1.53(+0.87%) |
Apr 14, 2016 | 176.58 | 176.94 | 175.23 | 175.45 | 577,180 | -0.88(-0.50%) |
Apr 13, 2016 | 175.94 | 176.48 | 174.48 | 176.33 | 764,843 | +0.82(+0.46%) |
Apr 12, 2016 | 175.38 | 176.24 | 174.90 | 175.51 | 805,332 | +0.60(+0.35%) |
Apr 11, 2016 | 175.92 | 176.84 | 174.89 | 174.91 | 909,055 | -0.93(-0.53%) |
Apr 08, 2016 | 176.77 | 177.09 | 175.42 | 175.84 | 911,181 | +0.02(+0.01%) |
Apr 07, 2016 | 176.67 | 177.09 | 175.04 | 175.82 | 974,494 | -1.36(-0.77%) |
Apr 06, 2016 | 176.95 | 177.53 | 176.01 | 177.18 | 1,959,320 | -0.15(-0.08%) |
Apr 05, 2016 | 176.00 | 178.74 | 176.00 | 177.33 | 995,799 | +0.96(+0.54%) |
Apr 04, 2016 | 176.05 | 177.14 | 175.38 | 176.37 | 840,519 | +0.76(+0.43%) |
Apr 01, 2016 | 172.35 | 176.02 | 171.53 | 175.61 | 1,274,863 | +2.11(+1.22%) |
Mar 31, 2016 | 174.46 | 174.90 | 172.98 | 173.50 | 2,146,600 | -0.73(-0.42%) |
Mar 30, 2016 | 172.91 | 174.36 | 172.80 | 174.23 | 1,404,195 | +1.80(+1.04%) |
Mar 29, 2016 | 170.30 | 172.49 | 170.30 | 172.43 | 629,003 | +1.58(+0.92%) |
Mar 28, 2016 | 170.26 | 171.34 | 170.26 | 170.85 | 710,988 | +0.60(+0.35%) |
Mar 24, 2016 | 169.79 | 170.25 | 170.25 | 170.25 | 842,593 | -0.67(-0.39%) |
Mar 23, 2016 | 170.04 | 171.52 | 169.97 | 170.92 | 1,125,090 | +0.54(+0.32%) |
Mar 22, 2016 | 170.22 | 171.11 | 169.71 | 170.38 | 821,985 | +0.14(+0.08%) |
Mar 21, 2016 | 169.51 | 171.37 | 169.39 | 170.24 | 957,805 | +0.17(+0.10%) |
Mar 18, 2016 | 168.04 | 170.45 | 167.49 | 170.07 | 1,539,959 | +2.70(+1.61%) |
Mar 17, 2016 | 167.97 | 168.57 | 166.71 | 167.37 | 1,429,716 | -0.58(-0.34%) |
Mar 16, 2016 | 167.05 | 168.70 | 166.57 | 167.95 | 1,001,749 | -0.09(-0.05%) |
Mar 15, 2016 | 164.85 | 168.28 | 164.40 | 168.04 | 1,040,081 | +2.72(+1.64%) |
Mar 14, 2016 | 165.84 | 166.70 | 164.56 | 165.32 | 1,116,583 | -1.16(-0.69%) |
Mar 11, 2016 | 165.61 | 167.67 | 164.96 | 166.48 | 1,147,792 | +2.75(+1.68%) |
Mar 10, 2016 | 164.02 | 165.70 | 163.43 | 163.72 | 1,325,080 | +0.01(+0.00%) |
Mar 09, 2016 | 165.05 | 165.12 | 163.50 | 163.72 | 1,585,360 | -0.10(-0.06%) |
Mar 08, 2016 | 162.57 | 164.53 | 162.26 | 163.82 | 1,912,359 | +0.16(+0.10%) |
Mar 07, 2016 | 166.65 | 167.59 | 163.37 | 163.66 | 1,609,053 | -3.85(-2.30%) |
Mar 04, 2016 | 167.99 | 168.71 | 166.62 | 167.51 | 1,472,159 | -0.92(-0.55%) |
Mar 03, 2016 | 169.05 | 169.67 | 165.98 | 168.43 | 1,296,956 | -1.05(-0.62%) |
Mar 02, 2016 | 169.78 | 170.69 | 168.18 | 169.48 | 891,493 | -0.49(-0.29%) |
Mar 01, 2016 | 169.50 | 170.68 | 168.70 | 169.97 | 1,385,460 | +1.45(+0.86%) |
Feb 29, 2016 | 168.32 | 170.78 | 167.75 | 168.52 | 1,335,938 | +0.00(+0.00%) |
Feb 26, 2016 | 169.20 | 169.80 | 168.27 | 168.52 | 983,160 | -0.62(-0.37%) |
Feb 25, 2016 | 166.62 | 169.17 | 166.06 | 169.14 | 926,490 | +3.25(+1.96%) |
Feb 24, 2016 | 166.53 | 166.67 | 164.18 | 165.89 | 1,168,843 | -1.13(-0.67%) |
Feb 23, 2016 | 167.64 | 168.76 | 166.53 | 167.01 | 923,784 | -0.84(-0.50%) |
Feb 22, 2016 | 166.55 | 168.84 | 166.45 | 167.85 | 1,246,908 | +1.39(+0.83%) |
Feb 19, 2016 | 167.76 | 168.18 | 165.92 | 166.47 | 1,748,619 | -1.75(-1.04%) |
Feb 18, 2016 | 166.48 | 169.15 | 165.88 | 168.21 | 1,535,084 | +2.29(+1.38%) |
Feb 17, 2016 | 162.04 | 166.86 | 161.03 | 165.92 | 1,405,403 | +5.10(+3.17%) |
Feb 16, 2016 | 159.24 | 162.28 | 157.27 | 160.82 | 2,354,493 | +2.59(+1.64%) |
Feb 12, 2016 | 161.12 | 158.23 | 158.23 | 158.23 | 1,826,789 | -2.32(-1.45%) |
Feb 11, 2016 | 161.61 | 162.88 | 157.23 | 160.56 | 1,706,404 | -3.86(-2.35%) |
Feb 10, 2016 | 163.90 | 165.45 | 163.44 | 164.41 | 1,160,627 | +0.88(+0.54%) |
Feb 09, 2016 | 160.78 | 164.47 | 160.64 | 163.53 | 1,475,290 | +1.48(+0.92%) |
Feb 08, 2016 | 161.28 | 164.06 | 160.63 | 162.05 | 1,921,919 | -0.76(-0.47%) |
Feb 05, 2016 | 163.01 | 164.64 | 161.80 | 162.81 | 2,074,524 | +0.12(+0.07%) |
Feb 04, 2016 | 164.82 | 165.78 | 161.78 | 162.69 | 1,775,919 | -2.99(-1.80%) |
Feb 03, 2016 | 164.66 | 165.91 | 163.13 | 165.67 | 1,508,941 | +2.03(+1.24%) |
Feb 02, 2016 | 163.19 | 165.16 | 162.77 | 163.64 | 1,305,258 | -1.05(-0.64%) |