Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 180.98 | 181.72 | 180.10 | 181.63 | 1,065,263 | +0.57(+0.32%) |
Apr 28, 2016 | 181.84 | 182.88 | 180.54 | 181.06 | 1,130,170 | -1.22(-0.67%) |
Apr 27, 2016 | 182.28 | 184.03 | 176.60 | 182.28 | 1,677,114 | +3.02(+1.68%) |
Apr 26, 2016 | 176.89 | 179.63 | 176.89 | 179.26 | 1,579,419 | +2.50(+1.41%) |
Apr 25, 2016 | 176.34 | 176.94 | 175.69 | 176.76 | 793,316 | -0.02(-0.01%) |
Apr 22, 2016 | 176.32 | 177.56 | 175.46 | 176.78 | 969,650 | +0.66(+0.38%) |
Apr 21, 2016 | 176.98 | 177.57 | 175.99 | 176.12 | 949,055 | -1.39(-0.78%) |
Apr 20, 2016 | 177.94 | 178.49 | 177.39 | 177.51 | 1,002,972 | -0.01(-0.01%) |
Apr 19, 2016 | 178.76 | 179.12 | 177.39 | 177.52 | 908,070 | -1.06(-0.59%) |
Apr 18, 2016 | 177.88 | 178.65 | 177.29 | 178.57 | 754,701 | +0.80(+0.45%) |
Apr 15, 2016 | 175.80 | 177.81 | 175.01 | 177.77 | 1,069,197 | +1.54(+0.87%) |
Apr 14, 2016 | 177.37 | 177.72 | 176.01 | 176.23 | 574,635 | -0.88(-0.50%) |
Apr 13, 2016 | 176.72 | 177.26 | 175.25 | 177.11 | 761,471 | +0.82(+0.46%) |
Apr 12, 2016 | 176.16 | 177.02 | 175.68 | 176.29 | 801,781 | +0.61(+0.35%) |
Apr 11, 2016 | 176.70 | 177.63 | 175.67 | 175.69 | 905,047 | -0.93(-0.53%) |
Apr 08, 2016 | 177.55 | 177.88 | 176.19 | 176.62 | 907,164 | +0.02(+0.01%) |
Apr 07, 2016 | 177.46 | 177.88 | 175.82 | 176.60 | 970,197 | -1.37(-0.77%) |
Apr 06, 2016 | 177.74 | 178.32 | 176.78 | 177.97 | 1,950,681 | -0.15(-0.08%) |
Apr 05, 2016 | 176.78 | 179.53 | 176.78 | 178.12 | 991,408 | +0.96(+0.54%) |
Apr 04, 2016 | 176.83 | 177.93 | 176.16 | 177.16 | 836,813 | +0.77(+0.43%) |
Apr 01, 2016 | 173.11 | 176.80 | 172.29 | 176.39 | 1,269,242 | +2.12(+1.22%) |
Mar 31, 2016 | 175.24 | 175.68 | 173.75 | 174.27 | 2,137,135 | -0.73(-0.42%) |
Mar 30, 2016 | 173.68 | 175.13 | 173.56 | 175.00 | 1,398,004 | +1.80(+1.04%) |
Mar 29, 2016 | 171.05 | 173.25 | 171.05 | 173.19 | 626,230 | +1.59(+0.92%) |
Mar 28, 2016 | 171.02 | 172.10 | 171.02 | 171.61 | 707,853 | +0.60(+0.35%) |
Mar 24, 2016 | 170.54 | 171.01 | 171.01 | 171.01 | 838,878 | -0.67(-0.39%) |
Mar 23, 2016 | 170.80 | 172.28 | 170.72 | 171.68 | 1,120,129 | +0.55(+0.32%) |
Mar 22, 2016 | 170.97 | 171.87 | 170.46 | 171.13 | 818,361 | +0.14(+0.08%) |
Mar 21, 2016 | 170.26 | 172.13 | 170.14 | 170.99 | 953,582 | +0.17(+0.10%) |
Mar 18, 2016 | 168.79 | 171.20 | 168.23 | 170.82 | 1,533,169 | +2.71(+1.61%) |
Mar 17, 2016 | 168.72 | 169.32 | 167.45 | 168.11 | 1,423,412 | -0.58(-0.34%) |
Mar 16, 2016 | 167.79 | 169.45 | 167.31 | 168.69 | 997,333 | -0.09(-0.05%) |
Mar 15, 2016 | 165.58 | 169.03 | 165.13 | 168.78 | 1,035,495 | +2.73(+1.64%) |
Mar 14, 2016 | 166.58 | 167.44 | 165.28 | 166.05 | 1,111,660 | -1.16(-0.69%) |
Mar 11, 2016 | 166.34 | 168.41 | 165.69 | 167.21 | 1,142,731 | +2.76(+1.68%) |
Mar 10, 2016 | 164.75 | 166.43 | 164.15 | 164.45 | 1,319,237 | +0.01(+0.00%) |
Mar 09, 2016 | 165.78 | 165.85 | 164.22 | 164.44 | 1,578,370 | -0.10(-0.06%) |
Mar 08, 2016 | 163.29 | 165.26 | 162.98 | 164.54 | 1,903,927 | +0.16(+0.10%) |
Mar 07, 2016 | 167.39 | 168.33 | 164.10 | 164.39 | 1,601,959 | -3.87(-2.30%) |
Mar 04, 2016 | 168.74 | 169.46 | 167.35 | 168.25 | 1,465,668 | -0.92(-0.55%) |
Mar 03, 2016 | 169.80 | 170.42 | 166.71 | 169.18 | 1,291,238 | -1.06(-0.62%) |
Mar 02, 2016 | 170.53 | 171.45 | 168.92 | 170.23 | 887,562 | -0.49(-0.29%) |
Mar 01, 2016 | 170.25 | 171.43 | 169.45 | 170.73 | 1,379,351 | +1.46(+0.86%) |
Feb 29, 2016 | 169.06 | 171.54 | 168.49 | 169.26 | 1,330,047 | +0.00(+0.00%) |
Feb 26, 2016 | 169.95 | 170.55 | 169.02 | 169.26 | 978,826 | -0.62(-0.37%) |
Feb 25, 2016 | 167.35 | 169.92 | 166.80 | 169.89 | 922,405 | +3.27(+1.96%) |
Feb 24, 2016 | 167.27 | 167.41 | 164.91 | 166.62 | 1,163,689 | -1.13(-0.67%) |
Feb 23, 2016 | 168.39 | 169.51 | 167.26 | 167.75 | 919,711 | -0.84(-0.50%) |
Feb 22, 2016 | 167.29 | 169.59 | 167.19 | 168.60 | 1,241,411 | +1.39(+0.83%) |
Feb 19, 2016 | 168.50 | 168.92 | 166.66 | 167.20 | 1,740,909 | -1.75(-1.04%) |
Feb 18, 2016 | 167.22 | 169.89 | 166.62 | 168.96 | 1,528,315 | +2.30(+1.38%) |
Feb 17, 2016 | 162.76 | 167.60 | 161.74 | 166.66 | 1,399,207 | +5.12(+3.17%) |
Feb 16, 2016 | 159.94 | 163.00 | 157.97 | 161.54 | 2,344,112 | +2.61(+1.64%) |
Feb 12, 2016 | 161.84 | 158.93 | 158.93 | 158.93 | 1,818,735 | -2.33(-1.45%) |
Feb 11, 2016 | 162.33 | 163.60 | 157.93 | 161.27 | 1,698,880 | -3.88(-2.35%) |
Feb 10, 2016 | 164.62 | 166.19 | 164.17 | 165.14 | 1,155,510 | +0.89(+0.54%) |
Feb 09, 2016 | 161.49 | 165.19 | 161.35 | 164.26 | 1,468,786 | +1.49(+0.92%) |
Feb 08, 2016 | 161.99 | 164.79 | 161.34 | 162.76 | 1,913,445 | -0.76(-0.47%) |
Feb 05, 2016 | 163.73 | 165.37 | 162.52 | 163.53 | 2,065,377 | +0.12(+0.08%) |
Feb 04, 2016 | 165.55 | 166.52 | 162.49 | 163.41 | 1,768,089 | -3.00(-1.80%) |
Feb 03, 2016 | 165.39 | 166.65 | 163.85 | 166.40 | 1,502,288 | +2.04(+1.24%) |
Feb 02, 2016 | 163.91 | 165.89 | 163.49 | 164.36 | 1,299,503 | -1.05(-0.64%) |