Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 205.40 | 205.40 | 204.20 | 204.46 | 1,648 | +0.46(+0.23%) |
Apr 28, 2016 | 204.08 | 204.40 | 204.00 | 204.00 | 145 | +1.00(+0.49%) |
Apr 27, 2016 | 202.40 | 203.80 | 202.00 | 203.00 | 470 | +0.40(+0.20%) |
Apr 26, 2016 | 202.40 | 203.20 | 202.40 | 202.60 | 615 | +0.20(+0.10%) |
Apr 25, 2016 | 202.80 | 202.80 | 202.00 | 202.40 | 605 | +0.60(+0.30%) |
Apr 22, 2016 | 201.80 | 202.20 | 201.20 | 201.80 | 663 | +0.20(+0.10%) |
Apr 21, 2016 | 203.20 | 203.20 | 200.98 | 201.60 | 437 | -1.00(-0.49%) |
Apr 20, 2016 | 202.00 | 203.40 | 201.90 | 202.60 | 1,007 | +1.60(+0.80%) |
Apr 19, 2016 | 202.40 | 203.20 | 200.60 | 201.00 | 2,479 | +2.72(+1.37%) |
Apr 18, 2016 | 199.00 | 199.13 | 198.00 | 198.28 | 263 | -1.92(-0.96%) |
Apr 15, 2016 | 199.00 | 201.00 | 199.00 | 200.20 | 897 | +1.36(+0.68%) |
Apr 14, 2016 | 200.00 | 200.00 | 198.40 | 198.84 | 677 | -0.95(-0.48%) |
Apr 13, 2016 | 201.40 | 201.40 | 199.20 | 199.79 | 1,016 | -0.21(-0.10%) |
Apr 12, 2016 | 199.00 | 200.00 | 197.90 | 200.00 | 506 | +2.20(+1.11%) |
Apr 11, 2016 | 197.00 | 198.40 | 190.87 | 197.80 | 1,564 | +4.80(+2.48%) |
Apr 08, 2016 | 192.00 | 193.00 | 190.81 | 193.00 | 232 | +1.84(+0.96%) |
Apr 07, 2016 | 189.80 | 192.40 | 189.80 | 191.17 | 2,147 | +1.17(+0.61%) |
Apr 06, 2016 | 190.20 | 191.20 | 188.20 | 190.00 | 711 | -0.40(-0.21%) |
Apr 05, 2016 | 190.00 | 190.80 | 189.52 | 190.40 | 371 | +2.00(+1.06%) |
Apr 04, 2016 | 190.00 | 190.00 | 188.16 | 188.40 | 396 | -1.00(-0.53%) |
Apr 01, 2016 | 189.20 | 189.80 | 186.40 | 189.40 | 1,618 | -3.20(-1.66%) |
Mar 31, 2016 | 193.80 | 193.80 | 192.60 | 192.60 | 660 | +1.97(+1.04%) |
Mar 30, 2016 | 192.20 | 192.90 | 190.40 | 190.63 | 559 | -1.77(-0.92%) |
Mar 29, 2016 | 192.40 | 192.40 | 189.02 | 192.40 | 813 | +1.80(+0.94%) |
Mar 28, 2016 | 193.80 | 193.80 | 189.80 | 190.60 | 1,099 | +0.00(+0.00%) |
Mar 24, 2016 | 192.00 | 190.60 | 190.60 | 190.60 | 1,305 | +0.00(+0.00%) |
Mar 23, 2016 | 193.80 | 193.80 | 190.60 | 190.60 | 1,198 | -6.34(-3.22%) |
Mar 22, 2016 | 197.13 | 197.30 | 196.59 | 196.94 | 479 | +0.34(+0.17%) |
Mar 21, 2016 | 194.80 | 196.80 | 194.80 | 196.60 | 600 | +0.60(+0.31%) |
Mar 18, 2016 | 197.59 | 197.59 | 195.40 | 196.00 | 621 | -4.06(-2.03%) |
Mar 17, 2016 | 198.00 | 201.80 | 198.00 | 200.06 | 879 | +2.38(+1.20%) |
Mar 16, 2016 | 193.97 | 198.18 | 193.00 | 197.68 | 695 | +3.88(+2.00%) |
Mar 15, 2016 | 194.00 | 194.40 | 193.40 | 193.80 | 195 | -0.93(-0.48%) |
Mar 14, 2016 | 197.40 | 199.22 | 194.73 | 194.73 | 553 | -1.26(-0.64%) |
Mar 11, 2016 | 197.00 | 197.60 | 195.60 | 195.99 | 567 | -0.61(-0.31%) |
Mar 10, 2016 | 196.40 | 197.60 | 195.90 | 196.60 | 1,044 | +2.64(+1.36%) |
Mar 09, 2016 | 194.00 | 195.00 | 192.40 | 193.96 | 439 | -1.04(-0.53%) |
Mar 08, 2016 | 198.00 | 198.00 | 194.70 | 195.00 | 655 | -2.20(-1.12%) |
Mar 07, 2016 | 195.80 | 197.41 | 195.80 | 197.20 | 222 | +1.68(+0.86%) |
Mar 04, 2016 | 193.60 | 198.08 | 193.60 | 195.52 | 1,110 | +3.52(+1.83%) |
Mar 03, 2016 | 191.00 | 192.00 | 191.00 | 192.00 | 423 | +1.80(+0.95%) |
Mar 02, 2016 | 188.00 | 190.40 | 188.00 | 190.20 | 81 | +1.20(+0.63%) |
Mar 01, 2016 | 190.60 | 190.60 | 187.40 | 189.00 | 202 | -0.50(-0.26%) |
Feb 29, 2016 | 188.00 | 190.00 | 187.88 | 189.50 | 467 | +2.35(+1.25%) |
Feb 26, 2016 | 191.80 | 191.80 | 186.60 | 187.15 | 551 | -3.85(-2.01%) |
Feb 25, 2016 | 192.00 | 192.00 | 191.00 | 191.00 | 207 | -0.38(-0.20%) |
Feb 24, 2016 | 193.60 | 194.80 | 191.30 | 191.38 | 651 | -0.82(-0.43%) |
Feb 23, 2016 | 192.60 | 192.60 | 191.20 | 192.20 | 865 | +0.40(+0.21%) |
Feb 22, 2016 | 190.00 | 192.20 | 189.60 | 191.80 | 308 | -0.40(-0.21%) |
Feb 19, 2016 | 193.00 | 194.22 | 191.00 | 192.20 | 400 | -2.00(-1.03%) |
Feb 18, 2016 | 193.80 | 195.20 | 192.52 | 194.20 | 1,017 | -1.40(-0.71%) |
Feb 17, 2016 | 194.20 | 195.60 | 194.20 | 195.60 | 125 | +1.20(+0.62%) |
Feb 16, 2016 | 200.00 | 200.00 | 194.00 | 194.40 | 1,055 | -3.00(-1.52%) |
Feb 12, 2016 | 195.60 | 197.40 | 197.40 | 197.40 | 755 | +0.80(+0.41%) |
Feb 11, 2016 | 196.00 | 199.00 | 196.00 | 196.60 | 1,214 | +1.20(+0.61%) |
Feb 10, 2016 | 195.60 | 195.60 | 194.40 | 195.40 | 939 | +0.20(+0.10%) |
Feb 09, 2016 | 196.40 | 196.60 | 195.00 | 195.20 | 747 | -0.40(-0.20%) |
Feb 08, 2016 | 194.94 | 196.00 | 194.02 | 195.60 | 505 | +1.80(+0.93%) |
Feb 05, 2016 | 191.60 | 193.80 | 191.60 | 193.80 | 1,106 | -0.60(-0.31%) |
Feb 04, 2016 | 193.80 | 194.80 | 193.60 | 194.40 | 438 | +1.31(+0.68%) |
Feb 03, 2016 | 190.40 | 193.68 | 190.40 | 193.09 | 757 | +4.29(+2.27%) |
Feb 02, 2016 | 190.60 | 190.60 | 188.80 | 188.80 | 111 | -1.86(-0.98%) |