Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 154.81 | 156.46 | 154.18 | 155.96 | 582,076 | +0.47(+0.30%) |
Apr 28, 2016 | 154.95 | 156.54 | 153.19 | 155.48 | 517,316 | -0.39(-0.25%) |
Apr 27, 2016 | 156.48 | 158.56 | 155.54 | 155.87 | 860,652 | -0.87(-0.55%) |
Apr 26, 2016 | 159.88 | 162.73 | 156.55 | 156.74 | 791,690 | -6.41(-3.93%) |
Apr 25, 2016 | 163.06 | 163.73 | 161.00 | 163.15 | 442,162 | +0.05(+0.03%) |
Apr 22, 2016 | 162.08 | 164.03 | 161.12 | 163.10 | 380,774 | +1.50(+0.93%) |
Apr 21, 2016 | 166.62 | 168.67 | 160.36 | 161.60 | 500,669 | -5.07(-3.04%) |
Apr 20, 2016 | 167.32 | 167.68 | 165.84 | 166.67 | 249,186 | -0.24(-0.15%) |
Apr 19, 2016 | 167.37 | 168.19 | 166.05 | 166.91 | 380,474 | +0.02(+0.01%) |
Apr 18, 2016 | 166.41 | 168.05 | 166.29 | 166.89 | 365,162 | +0.16(+0.10%) |
Apr 15, 2016 | 166.79 | 168.25 | 166.25 | 166.73 | 396,387 | +0.04(+0.03%) |
Apr 14, 2016 | 167.62 | 168.24 | 166.11 | 166.69 | 329,753 | -1.21(-0.72%) |
Apr 13, 2016 | 167.53 | 167.97 | 165.85 | 167.90 | 227,457 | +1.55(+0.93%) |
Apr 12, 2016 | 164.36 | 166.54 | 163.63 | 166.35 | 206,716 | +1.99(+1.21%) |
Apr 11, 2016 | 164.41 | 165.80 | 163.99 | 164.36 | 314,200 | -0.02(-0.01%) |
Apr 08, 2016 | 165.66 | 165.66 | 163.92 | 164.37 | 212,719 | -0.30(-0.18%) |
Apr 07, 2016 | 164.41 | 165.66 | 163.40 | 164.67 | 445,559 | -0.58(-0.35%) |
Apr 06, 2016 | 165.28 | 165.55 | 163.49 | 165.25 | 336,739 | +0.20(+0.12%) |
Apr 05, 2016 | 166.08 | 167.76 | 164.66 | 165.05 | 224,972 | -1.79(-1.07%) |
Apr 04, 2016 | 168.54 | 168.65 | 166.09 | 166.84 | 230,833 | -1.24(-0.74%) |
Apr 01, 2016 | 165.93 | 168.23 | 165.05 | 168.07 | 288,093 | +1.55(+0.93%) |
Mar 31, 2016 | 165.60 | 167.00 | 164.41 | 166.52 | 306,650 | +0.53(+0.32%) |
Mar 30, 2016 | 165.80 | 166.60 | 165.16 | 165.99 | 246,719 | +0.86(+0.52%) |
Mar 29, 2016 | 163.45 | 166.39 | 163.45 | 165.13 | 321,388 | +1.16(+0.70%) |
Mar 28, 2016 | 161.94 | 164.32 | 161.87 | 163.98 | 312,891 | +2.57(+1.59%) |
Mar 24, 2016 | 162.73 | 161.40 | 161.40 | 161.40 | 287,626 | -1.66(-1.02%) |
Mar 23, 2016 | 163.50 | 164.89 | 162.96 | 163.06 | 254,545 | -0.15(-0.09%) |
Mar 22, 2016 | 162.80 | 164.62 | 162.21 | 163.22 | 241,212 | -0.34(-0.21%) |
Mar 21, 2016 | 161.60 | 164.58 | 161.47 | 163.55 | 341,426 | +2.21(+1.37%) |
Mar 18, 2016 | 163.65 | 164.39 | 161.34 | 161.34 | 1,950,138 | -2.91(-1.77%) |
Mar 17, 2016 | 164.52 | 165.39 | 163.75 | 164.25 | 361,406 | -0.32(-0.20%) |
Mar 16, 2016 | 162.11 | 164.68 | 161.14 | 164.57 | 279,034 | +1.64(+1.01%) |
Mar 15, 2016 | 164.15 | 165.06 | 162.52 | 162.93 | 470,564 | -2.23(-1.35%) |
Mar 14, 2016 | 164.52 | 165.54 | 164.15 | 165.16 | 260,077 | -0.23(-0.14%) |
Mar 11, 2016 | 164.57 | 165.49 | 163.92 | 165.38 | 294,846 | +2.07(+1.27%) |
Mar 10, 2016 | 163.49 | 164.39 | 161.45 | 163.31 | 263,769 | +0.23(+0.14%) |
Mar 09, 2016 | 162.77 | 163.75 | 161.95 | 163.08 | 310,769 | +0.81(+0.50%) |
Mar 08, 2016 | 162.29 | 163.03 | 161.21 | 162.27 | 371,436 | -1.19(-0.73%) |
Mar 07, 2016 | 161.94 | 163.59 | 161.40 | 163.46 | 520,330 | +1.14(+0.70%) |
Mar 04, 2016 | 161.08 | 162.40 | 159.35 | 162.32 | 429,383 | +1.36(+0.84%) |
Mar 03, 2016 | 161.13 | 161.63 | 159.98 | 160.97 | 279,691 | +0.11(+0.07%) |
Mar 02, 2016 | 160.05 | 160.92 | 159.63 | 160.86 | 246,407 | +0.76(+0.48%) |
Mar 01, 2016 | 156.76 | 160.16 | 156.19 | 160.09 | 349,340 | +4.03(+2.58%) |
Feb 29, 2016 | 156.05 | 157.11 | 155.70 | 156.06 | 305,112 | -0.62(-0.40%) |
Feb 26, 2016 | 159.08 | 159.31 | 155.78 | 156.68 | 280,069 | -2.03(-1.28%) |
Feb 25, 2016 | 157.52 | 159.23 | 156.33 | 158.71 | 301,543 | +1.38(+0.87%) |
Feb 24, 2016 | 155.35 | 157.39 | 154.53 | 157.33 | 259,337 | +0.96(+0.61%) |
Feb 23, 2016 | 155.78 | 156.81 | 155.29 | 156.38 | 605,907 | +0.38(+0.24%) |
Feb 22, 2016 | 157.31 | 157.85 | 155.67 | 156.00 | 297,587 | -0.41(-0.26%) |
Feb 19, 2016 | 155.34 | 157.05 | 154.84 | 156.41 | 590,358 | +0.52(+0.33%) |
Feb 18, 2016 | 155.37 | 156.75 | 154.34 | 155.89 | 403,477 | +0.51(+0.33%) |
Feb 17, 2016 | 155.56 | 156.01 | 154.54 | 155.38 | 373,449 | +0.53(+0.34%) |
Feb 16, 2016 | 157.26 | 157.26 | 154.85 | 154.85 | 370,138 | -0.81(-0.52%) |
Feb 12, 2016 | 154.59 | 155.67 | 155.67 | 155.67 | 295,070 | +2.30(+1.50%) |
Feb 11, 2016 | 153.05 | 154.19 | 152.71 | 153.37 | 397,417 | -1.40(-0.91%) |
Feb 10, 2016 | 157.63 | 158.39 | 154.74 | 154.77 | 420,979 | -2.78(-1.77%) |
Feb 09, 2016 | 155.07 | 158.62 | 154.35 | 157.55 | 634,987 | +0.47(+0.30%) |
Feb 08, 2016 | 149.53 | 157.99 | 149.14 | 157.08 | 702,686 | +6.16(+4.08%) |
Feb 05, 2016 | 152.65 | 153.65 | 149.98 | 150.93 | 425,507 | -2.14(-1.40%) |
Feb 04, 2016 | 150.94 | 153.75 | 150.94 | 153.07 | 550,235 | +4.08(+2.74%) |
Feb 03, 2016 | 149.07 | 149.66 | 147.18 | 148.99 | 424,522 | +0.83(+0.56%) |
Feb 02, 2016 | 149.92 | 150.32 | 147.88 | 148.16 | 529,538 | -3.28(-2.16%) |