Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 161.14 | 162.07 | 159.49 | 160.69 | 864,115 | -1.44(-0.89%) |
Apr 28, 2016 | 163.22 | 164.44 | 161.95 | 162.13 | 512,233 | -1.93(-1.17%) |
Apr 27, 2016 | 162.19 | 164.85 | 161.71 | 164.06 | 778,941 | +1.23(+0.75%) |
Apr 26, 2016 | 159.03 | 163.21 | 158.71 | 162.83 | 595,278 | +4.56(+2.88%) |
Apr 25, 2016 | 159.96 | 160.30 | 157.66 | 158.27 | 706,936 | -1.66(-1.04%) |
Apr 22, 2016 | 160.87 | 162.14 | 157.83 | 159.93 | 632,541 | -1.18(-0.73%) |
Apr 21, 2016 | 162.11 | 162.57 | 160.85 | 161.11 | 616,019 | -0.73(-0.45%) |
Apr 20, 2016 | 160.11 | 163.91 | 158.04 | 161.84 | 1,096,848 | +1.73(+1.08%) |
Apr 19, 2016 | 159.67 | 160.18 | 158.34 | 160.11 | 664,862 | +1.38(+0.87%) |
Apr 18, 2016 | 159.20 | 160.07 | 158.51 | 158.73 | 783,179 | -0.92(-0.57%) |
Apr 15, 2016 | 158.77 | 159.99 | 158.36 | 159.65 | 331,432 | +0.88(+0.55%) |
Apr 14, 2016 | 158.83 | 159.48 | 157.36 | 158.77 | 461,137 | -0.06(-0.04%) |
Apr 13, 2016 | 157.04 | 160.06 | 154.44 | 158.83 | 917,980 | +0.05(+0.03%) |
Apr 12, 2016 | 157.94 | 159.82 | 156.63 | 158.78 | 417,579 | +0.47(+0.29%) |
Apr 11, 2016 | 159.22 | 160.15 | 157.29 | 158.31 | 320,217 | +0.25(+0.16%) |
Apr 08, 2016 | 159.68 | 160.43 | 157.53 | 158.06 | 537,814 | -0.06(-0.04%) |
Apr 07, 2016 | 156.03 | 158.55 | 156.03 | 158.12 | 522,307 | +0.61(+0.39%) |
Apr 06, 2016 | 154.65 | 158.10 | 154.44 | 157.51 | 509,063 | +2.86(+1.85%) |
Apr 05, 2016 | 154.90 | 155.59 | 154.25 | 154.65 | 685,828 | -0.56(-0.36%) |
Apr 04, 2016 | 155.83 | 156.20 | 154.49 | 155.21 | 539,228 | -0.93(-0.60%) |
Apr 01, 2016 | 154.02 | 156.44 | 153.06 | 156.14 | 589,751 | +0.76(+0.49%) |
Mar 31, 2016 | 155.80 | 156.29 | 154.22 | 155.38 | 615,806 | -0.61(-0.39%) |
Mar 30, 2016 | 158.16 | 158.75 | 155.81 | 155.99 | 686,988 | -1.62(-1.02%) |
Mar 29, 2016 | 154.31 | 157.96 | 153.70 | 157.60 | 863,070 | +2.72(+1.76%) |
Mar 28, 2016 | 154.82 | 155.28 | 153.18 | 154.88 | 385,070 | -0.03(-0.02%) |
Mar 24, 2016 | 154.94 | 154.92 | 154.92 | 154.92 | 503,551 | -0.90(-0.58%) |
Mar 23, 2016 | 157.60 | 158.43 | 155.73 | 155.81 | 681,761 | -1.85(-1.18%) |
Mar 22, 2016 | 157.25 | 158.65 | 155.71 | 157.67 | 440,254 | -0.20(-0.12%) |
Mar 21, 2016 | 158.45 | 159.15 | 157.36 | 157.86 | 670,967 | -0.85(-0.54%) |
Mar 18, 2016 | 160.44 | 161.18 | 158.61 | 158.72 | 1,180,211 | -1.22(-0.76%) |
Mar 17, 2016 | 154.53 | 162.19 | 154.08 | 159.94 | 1,773,302 | +4.80(+3.09%) |
Mar 16, 2016 | 154.27 | 156.39 | 153.84 | 155.14 | 313,630 | +0.64(+0.42%) |
Mar 15, 2016 | 153.27 | 154.99 | 152.73 | 154.50 | 487,933 | +0.16(+0.10%) |
Mar 14, 2016 | 154.86 | 155.60 | 153.28 | 154.34 | 746,138 | -1.62(-1.04%) |
Mar 11, 2016 | 154.73 | 156.15 | 154.10 | 155.97 | 649,071 | +1.96(+1.27%) |
Mar 10, 2016 | 155.71 | 155.92 | 152.10 | 154.01 | 600,941 | -1.11(-0.71%) |
Mar 09, 2016 | 154.44 | 156.26 | 153.94 | 155.11 | 463,934 | +1.19(+0.77%) |
Mar 08, 2016 | 156.27 | 156.40 | 153.90 | 153.93 | 577,936 | -2.74(-1.75%) |
Mar 07, 2016 | 155.27 | 156.86 | 155.20 | 156.66 | 996,699 | -0.37(-0.23%) |
Mar 04, 2016 | 156.07 | 157.39 | 154.53 | 157.03 | 1,086,167 | +2.15(+1.39%) |
Mar 03, 2016 | 154.16 | 156.69 | 152.43 | 154.88 | 573,239 | +0.93(+0.60%) |
Mar 02, 2016 | 152.55 | 154.06 | 150.41 | 153.95 | 904,185 | +1.41(+0.92%) |
Mar 01, 2016 | 151.73 | 153.45 | 150.19 | 152.54 | 910,335 | +1.92(+1.28%) |
Feb 29, 2016 | 152.85 | 154.56 | 150.60 | 150.62 | 1,335,502 | -2.59(-1.69%) |
Feb 26, 2016 | 151.65 | 154.07 | 151.41 | 153.20 | 459,654 | +1.41(+0.93%) |
Feb 25, 2016 | 151.69 | 154.16 | 150.29 | 151.79 | 606,952 | +0.70(+0.46%) |
Feb 24, 2016 | 147.60 | 151.80 | 146.31 | 151.09 | 732,342 | +1.92(+1.29%) |
Feb 23, 2016 | 147.54 | 149.98 | 146.68 | 149.17 | 556,295 | +1.32(+0.89%) |
Feb 22, 2016 | 148.49 | 149.82 | 147.21 | 147.85 | 841,077 | +1.59(+1.08%) |
Feb 19, 2016 | 146.68 | 147.91 | 144.70 | 146.26 | 780,858 | -1.01(-0.68%) |
Feb 18, 2016 | 147.58 | 148.53 | 146.48 | 147.27 | 783,921 | +0.99(+0.68%) |
Feb 17, 2016 | 146.60 | 149.06 | 145.65 | 146.28 | 1,448,950 | +1.54(+1.07%) |
Feb 16, 2016 | 138.95 | 144.94 | 137.69 | 144.73 | 1,320,687 | +7.15(+5.20%) |
Feb 12, 2016 | 135.78 | 137.58 | 137.58 | 137.58 | 1,827,307 | +3.46(+2.58%) |
Feb 11, 2016 | 132.89 | 134.49 | 130.25 | 134.13 | 2,904,493 | -1.91(-1.40%) |
Feb 10, 2016 | 133.41 | 141.28 | 133.41 | 136.04 | 2,895,430 | +3.96(+3.00%) |
Feb 09, 2016 | 138.92 | 143.32 | 127.47 | 132.07 | 6,287,875 | -19.28(-12.74%) |
Feb 08, 2016 | 153.71 | 155.73 | 148.87 | 151.35 | 2,102,675 | -4.82(-3.09%) |
Feb 05, 2016 | 160.14 | 160.32 | 155.18 | 156.18 | 796,206 | -4.15(-2.59%) |
Feb 04, 2016 | 157.03 | 160.49 | 156.75 | 160.32 | 546,262 | +2.72(+1.73%) |
Feb 03, 2016 | 156.48 | 157.95 | 153.54 | 157.60 | 735,384 | +2.02(+1.30%) |
Feb 02, 2016 | 159.61 | 159.61 | 155.28 | 155.59 | 859,278 | -5.68(-3.52%) |