Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 139.12 | 139.87 | 138.07 | 139.39 | 3,403,573 | -0.15(-0.11%) |
Apr 28, 2016 | 140.44 | 142.11 | 139.30 | 139.54 | 2,975,576 | -2.23(-1.58%) |
Apr 27, 2016 | 140.85 | 143.25 | 140.08 | 141.78 | 3,913,059 | +0.92(+0.65%) |
Apr 26, 2016 | 140.47 | 140.99 | 139.48 | 140.86 | 2,650,116 | +0.64(+0.45%) |
Apr 25, 2016 | 140.99 | 142.01 | 139.35 | 140.22 | 2,911,595 | -1.41(-1.00%) |
Apr 22, 2016 | 140.81 | 142.26 | 140.70 | 141.63 | 3,155,676 | +1.21(+0.86%) |
Apr 21, 2016 | 141.46 | 143.46 | 140.15 | 140.42 | 4,903,161 | -1.41(-0.99%) |
Apr 20, 2016 | 137.60 | 142.22 | 137.54 | 141.83 | 5,652,260 | +3.68(+2.66%) |
Apr 19, 2016 | 133.99 | 139.04 | 133.35 | 138.15 | 6,864,635 | +3.08(+2.28%) |
Apr 18, 2016 | 133.87 | 135.90 | 133.48 | 135.06 | 3,568,009 | +0.43(+0.32%) |
Apr 15, 2016 | 136.94 | 137.41 | 134.37 | 134.64 | 4,083,001 | -2.03(-1.49%) |
Apr 14, 2016 | 135.50 | 137.83 | 135.18 | 136.67 | 3,611,042 | +0.90(+0.66%) |
Apr 13, 2016 | 132.95 | 135.89 | 132.82 | 135.77 | 6,063,304 | +4.71(+3.59%) |
Apr 12, 2016 | 129.67 | 131.73 | 128.51 | 131.06 | 3,217,564 | +1.79(+1.39%) |
Apr 11, 2016 | 128.41 | 130.72 | 127.75 | 129.27 | 4,078,716 | +1.63(+1.28%) |
Apr 08, 2016 | 129.16 | 129.83 | 127.41 | 127.64 | 3,675,960 | -0.11(-0.09%) |
Apr 07, 2016 | 130.50 | 130.83 | 126.87 | 127.75 | 5,635,592 | -4.06(-3.08%) |
Apr 06, 2016 | 131.87 | 132.73 | 130.73 | 131.81 | 3,446,261 | -0.14(-0.10%) |
Apr 05, 2016 | 132.87 | 132.95 | 131.27 | 131.95 | 3,323,239 | -2.05(-1.53%) |
Apr 04, 2016 | 135.87 | 135.90 | 133.68 | 134.00 | 2,918,142 | -1.74(-1.28%) |
Apr 01, 2016 | 132.89 | 135.91 | 131.72 | 135.74 | 3,971,690 | +2.41(+1.81%) |
Mar 31, 2016 | 132.65 | 133.76 | 132.55 | 133.33 | 3,446,190 | +0.41(+0.31%) |
Mar 30, 2016 | 132.61 | 134.22 | 131.56 | 132.92 | 3,685,840 | +1.25(+0.95%) |
Mar 29, 2016 | 129.84 | 131.95 | 128.68 | 131.68 | 3,437,058 | +1.01(+0.77%) |
Mar 28, 2016 | 130.07 | 131.34 | 129.43 | 130.66 | 2,718,024 | +0.71(+0.55%) |
Mar 24, 2016 | 129.44 | 129.95 | 129.95 | 129.95 | 4,348,466 | -0.92(-0.70%) |
Mar 23, 2016 | 131.01 | 132.12 | 130.45 | 130.87 | 4,277,638 | -0.10(-0.08%) |
Mar 22, 2016 | 132.07 | 132.15 | 130.26 | 130.97 | 4,146,011 | -1.78(-1.34%) |
Mar 21, 2016 | 133.55 | 134.96 | 132.29 | 132.75 | 5,192,279 | -1.11(-0.83%) |
Mar 18, 2016 | 130.72 | 134.35 | 130.69 | 133.86 | 8,728,037 | +3.98(+3.07%) |
Mar 17, 2016 | 127.73 | 130.78 | 126.34 | 129.88 | 5,217,746 | +2.01(+1.57%) |
Mar 16, 2016 | 128.19 | 129.82 | 127.16 | 127.86 | 5,074,508 | -1.27(-0.98%) |
Mar 15, 2016 | 129.65 | 129.73 | 128.17 | 129.13 | 4,393,235 | -1.24(-0.95%) |
Mar 14, 2016 | 130.51 | 131.18 | 129.21 | 130.37 | 3,906,362 | -0.38(-0.29%) |
Mar 11, 2016 | 130.19 | 130.91 | 129.42 | 130.75 | 4,778,515 | +2.48(+1.93%) |
Mar 10, 2016 | 127.75 | 130.45 | 126.42 | 128.27 | 5,453,243 | +0.94(+0.74%) |
Mar 09, 2016 | 129.20 | 129.53 | 126.71 | 127.33 | 3,826,253 | -1.44(-1.12%) |
Mar 08, 2016 | 130.80 | 131.00 | 128.68 | 128.76 | 4,509,555 | -3.19(-2.41%) |
Mar 07, 2016 | 132.50 | 132.81 | 131.15 | 131.95 | 3,263,491 | -1.26(-0.95%) |
Mar 04, 2016 | 132.81 | 134.92 | 131.90 | 133.21 | 6,189,052 | +1.28(+0.97%) |
Mar 03, 2016 | 130.80 | 132.21 | 130.26 | 131.93 | 4,256,869 | +0.96(+0.73%) |
Mar 02, 2016 | 131.44 | 132.00 | 130.33 | 130.97 | 5,942,623 | -0.38(-0.29%) |
Mar 01, 2016 | 128.21 | 131.46 | 127.98 | 131.35 | 7,640,544 | +4.35(+3.42%) |
Feb 29, 2016 | 127.19 | 127.65 | 125.98 | 127.00 | 6,481,842 | -0.06(-0.05%) |
Feb 26, 2016 | 126.62 | 128.52 | 126.02 | 127.06 | 7,005,539 | +1.69(+1.35%) |
Feb 25, 2016 | 123.47 | 126.06 | 122.82 | 125.37 | 5,080,362 | +2.27(+1.85%) |
Feb 24, 2016 | 121.00 | 123.17 | 118.61 | 123.10 | 6,755,743 | +0.55(+0.45%) |
Feb 23, 2016 | 125.16 | 125.20 | 121.82 | 122.55 | 5,024,746 | -3.28(-2.61%) |
Feb 22, 2016 | 126.18 | 126.84 | 125.36 | 125.83 | 5,067,035 | +1.59(+1.28%) |
Feb 19, 2016 | 124.31 | 124.93 | 122.99 | 124.24 | 6,216,653 | -0.69(-0.56%) |
Feb 18, 2016 | 127.91 | 128.54 | 124.63 | 124.93 | 6,971,277 | -2.71(-2.13%) |
Feb 17, 2016 | 127.53 | 128.43 | 127.11 | 127.65 | 6,596,837 | +1.62(+1.29%) |
Feb 16, 2016 | 126.51 | 127.26 | 124.70 | 126.02 | 12,057,855 | +2.44(+1.98%) |
Feb 12, 2016 | 121.57 | 123.58 | 123.58 | 123.58 | 10,653,288 | +4.60(+3.87%) |
Feb 11, 2016 | 121.28 | 122.12 | 117.59 | 118.98 | 12,121,772 | -5.53(-4.44%) |
Feb 10, 2016 | 126.85 | 129.71 | 124.49 | 124.51 | 8,997,231 | -0.86(-0.69%) |
Feb 09, 2016 | 123.06 | 126.81 | 122.71 | 125.37 | 8,179,795 | -0.85(-0.67%) |
Feb 08, 2016 | 130.09 | 130.09 | 122.83 | 126.22 | 10,261,919 | -6.11(-4.61%) |
Feb 05, 2016 | 133.25 | 135.06 | 131.66 | 132.32 | 5,434,784 | -0.02(-0.01%) |
Feb 04, 2016 | 128.80 | 133.58 | 128.55 | 132.34 | 5,407,278 | +3.22(+2.50%) |
Feb 03, 2016 | 128.97 | 130.10 | 124.32 | 129.12 | 6,968,600 | +0.83(+0.65%) |
Feb 02, 2016 | 132.77 | 132.77 | 126.98 | 128.29 | 7,457,122 | -6.72(-4.98%) |