Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 159.30 | 159.70 | 157.06 | 158.81 | 867,975 | -0.79(-0.49%) |
Apr 28, 2016 | 160.94 | 162.51 | 159.25 | 159.60 | 406,218 | -2.32(-1.43%) |
Apr 27, 2016 | 160.25 | 162.80 | 159.05 | 161.91 | 755,163 | +2.15(+1.35%) |
Apr 26, 2016 | 159.80 | 160.93 | 158.63 | 159.76 | 551,682 | +0.67(+0.42%) |
Apr 25, 2016 | 160.26 | 160.48 | 158.24 | 159.10 | 327,997 | -1.00(-0.62%) |
Apr 22, 2016 | 159.04 | 161.15 | 158.01 | 160.09 | 396,433 | +1.77(+1.12%) |
Apr 21, 2016 | 159.47 | 160.70 | 158.14 | 158.32 | 345,352 | -1.00(-0.62%) |
Apr 20, 2016 | 157.49 | 160.61 | 156.58 | 159.31 | 605,354 | +2.04(+1.30%) |
Apr 19, 2016 | 157.93 | 158.87 | 156.01 | 157.28 | 539,692 | -0.69(-0.43%) |
Apr 18, 2016 | 155.19 | 158.38 | 154.56 | 157.96 | 605,634 | +2.53(+1.63%) |
Apr 15, 2016 | 154.84 | 155.56 | 153.68 | 155.43 | 491,515 | +0.26(+0.17%) |
Apr 14, 2016 | 154.84 | 155.54 | 153.31 | 155.17 | 360,387 | +0.01(+0.01%) |
Apr 13, 2016 | 154.84 | 155.16 | 151.99 | 155.16 | 715,596 | +1.40(+0.91%) |
Apr 12, 2016 | 154.10 | 154.87 | 152.89 | 153.76 | 594,828 | -0.24(-0.15%) |
Apr 11, 2016 | 157.27 | 157.87 | 153.88 | 153.99 | 476,975 | -1.95(-1.25%) |
Apr 08, 2016 | 153.35 | 157.79 | 153.14 | 155.95 | 772,398 | +3.96(+2.61%) |
Apr 07, 2016 | 152.40 | 153.04 | 150.71 | 151.99 | 764,227 | -1.76(-1.15%) |
Apr 06, 2016 | 149.41 | 154.90 | 149.14 | 153.75 | 980,522 | +4.20(+2.81%) |
Apr 05, 2016 | 149.05 | 151.24 | 148.11 | 149.55 | 696,524 | -0.52(-0.34%) |
Apr 04, 2016 | 151.55 | 151.55 | 148.75 | 150.06 | 619,354 | -2.01(-1.32%) |
Apr 01, 2016 | 148.36 | 153.35 | 146.72 | 152.07 | 1,159,154 | +2.38(+1.59%) |
Mar 31, 2016 | 145.15 | 150.31 | 144.93 | 149.69 | 1,119,370 | +4.39(+3.02%) |
Mar 30, 2016 | 145.93 | 146.03 | 142.73 | 145.29 | 626,168 | +0.57(+0.40%) |
Mar 29, 2016 | 143.78 | 145.47 | 142.86 | 144.72 | 550,083 | +0.31(+0.21%) |
Mar 28, 2016 | 144.21 | 144.93 | 142.68 | 144.41 | 493,978 | +0.21(+0.14%) |
Mar 24, 2016 | 143.61 | 144.21 | 144.21 | 144.21 | 676,033 | -0.16(-0.11%) |
Mar 23, 2016 | 145.05 | 146.65 | 143.39 | 144.37 | 522,506 | -1.88(-1.28%) |
Mar 22, 2016 | 145.87 | 147.80 | 145.87 | 146.24 | 429,087 | -0.29(-0.20%) |
Mar 21, 2016 | 146.88 | 147.59 | 145.07 | 146.53 | 423,122 | -0.64(-0.43%) |
Mar 18, 2016 | 146.78 | 147.86 | 145.15 | 147.17 | 968,409 | +0.86(+0.59%) |
Mar 17, 2016 | 144.42 | 147.30 | 143.35 | 146.31 | 754,430 | +1.75(+1.21%) |
Mar 16, 2016 | 142.90 | 145.59 | 142.01 | 144.55 | 526,769 | +0.77(+0.54%) |
Mar 15, 2016 | 143.04 | 144.80 | 141.96 | 143.78 | 532,872 | -1.27(-0.87%) |
Mar 14, 2016 | 146.17 | 146.44 | 143.16 | 145.05 | 696,942 | -1.89(-1.28%) |
Mar 11, 2016 | 146.06 | 147.70 | 145.08 | 146.94 | 617,454 | +2.99(+2.08%) |
Mar 10, 2016 | 144.01 | 145.01 | 141.59 | 143.94 | 646,827 | +0.62(+0.43%) |
Mar 09, 2016 | 143.39 | 144.07 | 141.82 | 143.32 | 694,376 | +0.50(+0.35%) |
Mar 08, 2016 | 143.78 | 145.10 | 141.74 | 142.83 | 948,400 | -2.29(-1.58%) |
Mar 07, 2016 | 139.82 | 145.89 | 139.12 | 145.12 | 1,465,191 | +6.37(+4.59%) |
Mar 04, 2016 | 138.82 | 140.47 | 137.05 | 138.75 | 1,017,876 | -0.54(-0.39%) |
Mar 03, 2016 | 139.37 | 140.31 | 136.99 | 139.29 | 935,501 | +0.82(+0.59%) |
Mar 02, 2016 | 136.79 | 138.80 | 135.17 | 138.47 | 789,373 | +0.75(+0.55%) |
Mar 01, 2016 | 135.59 | 139.82 | 133.54 | 137.72 | 950,247 | +3.89(+2.90%) |
Feb 29, 2016 | 133.93 | 135.76 | 133.32 | 133.84 | 689,897 | +0.39(+0.30%) |
Feb 26, 2016 | 135.29 | 135.88 | 132.13 | 133.44 | 627,386 | -0.84(-0.63%) |
Feb 25, 2016 | 133.55 | 136.04 | 131.42 | 134.29 | 786,121 | +0.71(+0.53%) |
Feb 24, 2016 | 127.84 | 134.01 | 127.20 | 133.58 | 815,639 | +4.07(+3.14%) |
Feb 23, 2016 | 129.84 | 132.06 | 128.60 | 129.50 | 727,557 | -1.55(-1.19%) |
Feb 22, 2016 | 128.50 | 131.73 | 128.50 | 131.06 | 758,841 | +3.81(+2.99%) |
Feb 19, 2016 | 126.87 | 130.00 | 125.14 | 127.25 | 730,812 | -0.08(-0.06%) |
Feb 18, 2016 | 130.00 | 132.79 | 126.26 | 127.33 | 687,705 | -2.67(-2.05%) |
Feb 17, 2016 | 127.62 | 133.42 | 125.77 | 129.99 | 1,058,964 | +3.27(+2.58%) |
Feb 16, 2016 | 125.69 | 127.63 | 122.82 | 126.72 | 1,006,851 | +2.39(+1.92%) |
Feb 12, 2016 | 123.37 | 124.33 | 124.33 | 124.33 | 1,219,064 | +3.24(+2.67%) |
Feb 11, 2016 | 119.96 | 124.90 | 118.60 | 121.09 | 1,697,755 | -1.85(-1.51%) |
Feb 10, 2016 | 122.36 | 129.14 | 120.56 | 122.94 | 2,041,311 | +2.34(+1.94%) |
Feb 09, 2016 | 105.82 | 125.00 | 101.36 | 120.61 | 3,448,375 | +10.32(+9.36%) |
Feb 08, 2016 | 113.92 | 114.34 | 108.40 | 110.28 | 1,225,492 | -4.87(-4.23%) |
Feb 05, 2016 | 116.26 | 117.17 | 113.52 | 115.15 | 1,012,300 | -1.27(-1.09%) |
Feb 04, 2016 | 114.20 | 118.44 | 114.20 | 116.42 | 1,526,600 | +2.90(+2.56%) |
Feb 03, 2016 | 115.00 | 115.52 | 110.42 | 113.52 | 1,032,222 | +0.11(+0.10%) |
Feb 02, 2016 | 114.12 | 114.88 | 110.03 | 113.41 | 1,202,598 | -2.37(-2.04%) |