Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 194.50 | 196.40 | 194.30 | 196.40 | 1,713 | +1.35(+0.69%) |
Apr 28, 2016 | 195.05 | 195.05 | 195.05 | 195.05 | 865 | -4.95(-2.47%) |
Apr 27, 2016 | 200.00 | 200.00 | 200.00 | 200.00 | 788 | +1.53(+0.77%) |
Apr 26, 2016 | 224.38 | 224.38 | 198.47 | 198.47 | 763 | +2.95(+1.51%) |
Apr 25, 2016 | 195.52 | 195.52 | 195.52 | 195.52 | 475 | -4.34(-2.17%) |
Apr 22, 2016 | 191.88 | 202.75 | 191.88 | 199.86 | 3,341 | -0.69(-0.34%) |
Apr 21, 2016 | 196.80 | 200.55 | 194.00 | 200.55 | 2,876 | +5.10(+2.61%) |
Apr 20, 2016 | 192.13 | 195.45 | 192.13 | 195.45 | 1,750 | +0.92(+0.47%) |
Apr 19, 2016 | 194.53 | 194.53 | 194.53 | 194.53 | 1,183 | -7.68(-3.80%) |
Apr 18, 2016 | 208.88 | 208.88 | 202.21 | 202.21 | 766 | -7.51(-3.58%) |
Apr 15, 2016 | 209.72 | 209.72 | 209.72 | 209.72 | 673 | +4.72(+2.30%) |
Apr 14, 2016 | 205.00 | 205.00 | 205.00 | 205.00 | 414 | +0.50(+0.24%) |
Apr 13, 2016 | 200.12 | 205.60 | 196.80 | 204.50 | 4,385 | +0.35(+0.17%) |
Apr 12, 2016 | 195.38 | 204.15 | 195.38 | 204.15 | 1,128 | +8.43(+4.31%) |
Apr 11, 2016 | 192.50 | 195.72 | 192.50 | 195.72 | 2,061 | +5.13(+2.69%) |
Apr 07, 2016 | 196.30 | 190.59 | 190.59 | 190.59 | 669 | -5.29(-2.70%) |
Apr 06, 2016 | 195.88 | 195.88 | 195.88 | 195.88 | 774 | -0.11(-0.06%) |
Apr 05, 2016 | 194.63 | 195.99 | 194.63 | 195.99 | 2,699 | +4.32(+2.25%) |
Apr 04, 2016 | 191.67 | 191.67 | 191.67 | 191.67 | 802 | +0.57(+0.30%) |
Apr 01, 2016 | 193.52 | 194.41 | 189.65 | 191.10 | 12,691 | -4.59(-2.35%) |
Mar 31, 2016 | 193.23 | 196.71 | 193.23 | 195.69 | 1,545 | -1.11(-0.56%) |
Mar 30, 2016 | 192.86 | 196.80 | 192.86 | 196.80 | 1,536 | +4.45(+2.31%) |
Mar 29, 2016 | 188.42 | 192.50 | 188.42 | 192.35 | 881 | +1.35(+0.71%) |
Mar 28, 2016 | 193.03 | 193.03 | 191.00 | 191.00 | 410 | +2.00(+1.06%) |
Mar 24, 2016 | 189.00 | 189.00 | 189.00 | 189.00 | 300 | +2.46(+1.32%) |
Mar 23, 2016 | 193.51 | 193.51 | 186.54 | 186.54 | 2,025 | -6.46(-3.35%) |
Mar 21, 2016 | 193.00 | 193.00 | 193.00 | 193.00 | 189 | +0.01(+0.01%) |
Mar 18, 2016 | 194.17 | 194.17 | 192.99 | 192.99 | 1,896 | +1.59(+0.83%) |
Mar 17, 2016 | 189.90 | 191.40 | 189.90 | 191.40 | 651 | +1.50(+0.79%) |
Mar 16, 2016 | 197.00 | 200.16 | 189.87 | 189.90 | 7,977 | -1.70(-0.89%) |
Mar 15, 2016 | 191.60 | 191.60 | 191.60 | 191.60 | 379 | -0.86(-0.45%) |
Mar 14, 2016 | 192.46 | 192.46 | 192.46 | 192.46 | 401 | -2.33(-1.20%) |
Mar 11, 2016 | 194.79 | 194.79 | 194.79 | 194.79 | 615 | +2.19(+1.14%) |
Mar 08, 2016 | 192.60 | 192.60 | 192.60 | 192.60 | 189 | -1.40(-0.72%) |
Mar 07, 2016 | 194.87 | 195.00 | 194.00 | 194.00 | 959 | +1.06(+0.55%) |
Mar 03, 2016 | 191.36 | 192.94 | 192.94 | 192.94 | 321 | -1.92(-0.99%) |
Mar 02, 2016 | 194.60 | 194.86 | 194.60 | 194.86 | 831 | -0.01(-0.01%) |
Mar 01, 2016 | 194.87 | 194.87 | 194.87 | 194.87 | 1,198 | +0.06(+0.03%) |
Feb 29, 2016 | 195.00 | 195.00 | 194.81 | 194.81 | 1,141 | +2.57(+1.34%) |
Feb 25, 2016 | 192.24 | 192.24 | 192.24 | 192.24 | 225 | +4.24(+2.26%) |
Feb 24, 2016 | 188.00 | 188.00 | 188.00 | 188.00 | 276 | -1.86(-0.98%) |
Feb 23, 2016 | 188.92 | 189.86 | 188.92 | 189.86 | 746 | -5.01(-2.57%) |
Feb 22, 2016 | 194.87 | 194.87 | 194.87 | 194.87 | 845 | +3.15(+1.64%) |
Feb 19, 2016 | 190.81 | 191.72 | 190.81 | 191.72 | 688 | +2.58(+1.36%) |
Feb 18, 2016 | 192.80 | 192.80 | 189.14 | 189.14 | 708 | -1.65(-0.86%) |
Feb 17, 2016 | 187.19 | 190.79 | 186.24 | 190.79 | 1,291 | +0.02(+0.01%) |
Feb 16, 2016 | 190.77 | 190.77 | 190.77 | 190.77 | 562 | +0.92(+0.48%) |
Feb 12, 2016 | 189.85 | 189.85 | 189.85 | 189.85 | 400 | +9.85(+5.47%) |
Feb 11, 2016 | 180.00 | 180.00 | 179.95 | 180.00 | 1,587 | +0.82(+0.46%) |
Feb 10, 2016 | 179.18 | 179.18 | 179.18 | 179.18 | 487 | +3.34(+1.90%) |
Feb 09, 2016 | 175.84 | 175.84 | 175.84 | 175.84 | 355 | -3.66(-2.04%) |
Feb 08, 2016 | 180.61 | 184.70 | 171.00 | 179.50 | 1,149 | -0.90(-0.50%) |
Feb 05, 2016 | 187.00 | 187.00 | 180.40 | 180.40 | 1,671 | -6.34(-3.40%) |
Feb 04, 2016 | 189.77 | 189.77 | 186.74 | 186.74 | 541 | -3.26(-1.72%) |
Feb 03, 2016 | 192.83 | 192.83 | 190.00 | 190.00 | 772 | -0.50(-0.26%) |
Feb 02, 2016 | 185.08 | 190.50 | 185.08 | 190.50 | 728 | +0.50(+0.26%) |