Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.27 | 150.72 | 149.33 | 150.43 | 6,488,333 | -0.52(-0.34%) |
Apr 28, 2016 | 151.67 | 152.60 | 150.56 | 150.95 | 4,191,492 | -1.74(-1.14%) |
Apr 27, 2016 | 151.72 | 153.02 | 151.62 | 152.68 | 4,208,891 | +0.52(+0.34%) |
Apr 26, 2016 | 152.34 | 152.69 | 151.72 | 152.17 | 2,643,778 | +0.09(+0.06%) |
Apr 25, 2016 | 151.82 | 152.12 | 151.06 | 152.08 | 2,933,552 | -0.31(-0.20%) |
Apr 22, 2016 | 152.14 | 152.54 | 151.51 | 152.39 | 2,845,714 | +0.17(+0.11%) |
Apr 21, 2016 | 153.01 | 153.22 | 151.98 | 152.22 | 3,258,606 | -0.89(-0.58%) |
Apr 20, 2016 | 152.47 | 153.67 | 152.47 | 153.11 | 3,103,414 | +0.36(+0.24%) |
Apr 19, 2016 | 152.59 | 153.12 | 152.12 | 152.74 | 3,532,394 | +0.46(+0.30%) |
Apr 18, 2016 | 150.89 | 152.33 | 150.86 | 152.28 | 3,035,262 | +0.93(+0.62%) |
Apr 15, 2016 | 151.62 | 151.74 | 151.13 | 151.35 | 4,486,015 | -0.25(-0.17%) |
Apr 14, 2016 | 151.54 | 151.94 | 151.30 | 151.61 | 4,358,816 | +0.16(+0.11%) |
Apr 13, 2016 | 150.67 | 151.53 | 150.63 | 151.45 | 6,379,126 | +1.55(+1.03%) |
Apr 12, 2016 | 148.75 | 150.06 | 148.43 | 149.90 | 4,239,068 | +1.40(+0.94%) |
Apr 11, 2016 | 149.08 | 149.97 | 148.47 | 148.50 | 3,825,020 | -0.19(-0.13%) |
Apr 08, 2016 | 149.19 | 149.66 | 148.22 | 148.69 | 3,030,845 | +0.31(+0.21%) |
Apr 07, 2016 | 148.79 | 149.17 | 147.86 | 148.37 | 6,204,483 | -1.48(-0.99%) |
Apr 06, 2016 | 148.86 | 149.90 | 148.33 | 149.85 | 4,827,142 | +1.03(+0.69%) |
Apr 05, 2016 | 149.04 | 149.79 | 148.61 | 148.82 | 6,426,357 | -1.10(-0.73%) |
Apr 04, 2016 | 150.35 | 150.57 | 149.72 | 149.92 | 2,739,437 | -0.51(-0.34%) |
Apr 01, 2016 | 148.73 | 150.54 | 148.47 | 150.43 | 4,767,269 | +0.91(+0.61%) |
Mar 31, 2016 | 149.76 | 150.07 | 149.34 | 149.52 | 3,727,410 | -0.21(-0.14%) |
Mar 30, 2016 | 149.91 | 150.37 | 149.41 | 149.73 | 4,557,763 | +0.69(+0.47%) |
Mar 29, 2016 | 147.70 | 149.13 | 147.33 | 149.03 | 6,594,834 | +0.80(+0.54%) |
Mar 28, 2016 | 148.24 | 148.63 | 147.84 | 148.23 | 3,661,006 | +0.15(+0.10%) |
Mar 24, 2016 | 147.15 | 148.08 | 148.08 | 148.08 | 6,030,988 | +0.11(+0.07%) |
Mar 23, 2016 | 148.31 | 148.59 | 147.79 | 147.97 | 5,951,077 | -0.75(-0.51%) |
Mar 22, 2016 | 148.38 | 149.19 | 148.26 | 148.72 | 4,701,782 | -0.26(-0.18%) |
Mar 21, 2016 | 148.65 | 149.15 | 148.34 | 148.98 | 3,407,218 | +0.27(+0.18%) |
Mar 18, 2016 | 148.36 | 148.93 | 148.17 | 148.71 | 6,039,414 | +0.95(+0.64%) |
Mar 17, 2016 | 146.51 | 148.16 | 146.19 | 147.76 | 4,817,988 | +1.24(+0.85%) |
Mar 16, 2016 | 145.45 | 146.91 | 145.42 | 146.52 | 4,207,222 | +0.70(+0.48%) |
Mar 15, 2016 | 144.95 | 145.83 | 144.70 | 145.82 | 2,878,380 | +0.19(+0.13%) |
Mar 14, 2016 | 145.02 | 146.03 | 145.02 | 145.62 | 3,147,338 | +0.15(+0.10%) |
Mar 11, 2016 | 144.83 | 145.56 | 144.79 | 145.47 | 4,350,017 | +1.84(+1.28%) |
Mar 10, 2016 | 144.15 | 144.77 | 142.15 | 143.64 | 5,760,828 | +0.03(+0.02%) |
Mar 09, 2016 | 143.93 | 144.09 | 143.20 | 143.60 | 4,241,046 | +0.34(+0.24%) |
Mar 08, 2016 | 143.42 | 144.23 | 142.93 | 143.27 | 3,350,013 | -0.84(-0.59%) |
Mar 07, 2016 | 143.06 | 144.37 | 143.00 | 144.11 | 3,828,663 | +0.51(+0.35%) |
Mar 04, 2016 | 143.19 | 144.05 | 142.68 | 143.60 | 4,173,281 | +0.57(+0.40%) |
Mar 03, 2016 | 142.51 | 143.07 | 142.00 | 143.04 | 3,513,145 | +0.39(+0.27%) |
Mar 02, 2016 | 141.91 | 142.68 | 141.53 | 142.65 | 3,675,437 | +0.31(+0.22%) |
Mar 01, 2016 | 140.22 | 142.40 | 139.96 | 142.34 | 4,631,647 | +3.01(+2.16%) |
Feb 29, 2016 | 140.34 | 141.23 | 139.33 | 139.33 | 4,119,046 | -1.11(-0.79%) |
Feb 26, 2016 | 141.76 | 141.86 | 140.31 | 140.44 | 4,496,593 | -0.47(-0.34%) |
Feb 25, 2016 | 139.39 | 140.92 | 138.86 | 140.92 | 6,229,156 | +1.83(+1.32%) |
Feb 24, 2016 | 138.65 | 139.28 | 136.38 | 139.09 | 9,472,603 | +0.44(+0.32%) |
Feb 23, 2016 | 139.88 | 140.01 | 138.38 | 138.65 | 7,164,674 | -1.51(-1.08%) |
Feb 22, 2016 | 139.66 | 140.60 | 139.47 | 140.16 | 4,084,945 | +1.89(+1.37%) |
Feb 19, 2016 | 137.83 | 138.36 | 137.33 | 138.27 | 5,517,871 | -0.18(-0.13%) |
Feb 18, 2016 | 139.12 | 139.22 | 138.25 | 138.44 | 6,161,216 | -0.34(-0.25%) |
Feb 17, 2016 | 137.52 | 139.06 | 137.44 | 138.79 | 6,634,796 | +2.30(+1.68%) |
Feb 16, 2016 | 136.12 | 136.56 | 135.16 | 136.49 | 6,474,259 | +1.87(+1.39%) |
Feb 12, 2016 | 133.09 | 134.62 | 134.62 | 134.62 | 8,405,369 | +2.68(+2.03%) |
Feb 11, 2016 | 131.94 | 132.97 | 130.65 | 131.94 | 17,584,806 | -2.18(-1.62%) |
Feb 10, 2016 | 135.46 | 136.57 | 133.99 | 134.12 | 9,736,903 | -0.72(-0.53%) |
Feb 09, 2016 | 133.41 | 135.87 | 133.38 | 134.84 | 13,603,890 | -0.09(-0.07%) |
Feb 08, 2016 | 134.73 | 135.32 | 133.00 | 134.93 | 15,893,634 | -1.34(-0.98%) |
Feb 05, 2016 | 137.89 | 138.01 | 135.66 | 136.27 | 9,854,540 | -1.85(-1.34%) |
Feb 04, 2016 | 137.01 | 138.68 | 136.81 | 138.12 | 13,922,215 | +0.79(+0.58%) |
Feb 03, 2016 | 136.67 | 137.79 | 134.20 | 137.33 | 16,924,658 | +1.51(+1.11%) |
Feb 02, 2016 | 136.91 | 136.91 | 135.43 | 135.82 | 9,387,755 | -2.47(-1.78%) |