Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 187.76 | 188.46 | 186.72 | 187.99 | 1,177,709 | -0.28(-0.15%) |
Apr 28, 2016 | 187.84 | 189.69 | 187.60 | 188.26 | 1,279,266 | -0.75(-0.40%) |
Apr 27, 2016 | 186.13 | 189.78 | 186.03 | 189.01 | 1,737,575 | +1.21(+0.64%) |
Apr 26, 2016 | 184.32 | 187.86 | 184.32 | 187.81 | 2,370,570 | +4.74(+2.59%) |
Apr 25, 2016 | 182.86 | 183.63 | 182.29 | 183.07 | 1,218,823 | -0.43(-0.23%) |
Apr 22, 2016 | 183.31 | 184.34 | 182.50 | 183.50 | 1,283,185 | +0.61(+0.34%) |
Apr 21, 2016 | 183.08 | 183.89 | 182.54 | 182.88 | 1,232,761 | -0.41(-0.22%) |
Apr 20, 2016 | 183.63 | 184.54 | 182.88 | 183.29 | 1,096,858 | +0.06(+0.03%) |
Apr 19, 2016 | 183.76 | 184.35 | 183.06 | 183.24 | 891,583 | -0.51(-0.28%) |
Apr 18, 2016 | 182.67 | 184.15 | 182.26 | 183.75 | 1,019,188 | +1.08(+0.59%) |
Apr 15, 2016 | 182.72 | 182.76 | 181.71 | 182.67 | 1,402,500 | +0.30(+0.16%) |
Apr 14, 2016 | 183.47 | 183.47 | 182.17 | 182.37 | 957,141 | -0.76(-0.41%) |
Apr 13, 2016 | 183.63 | 183.76 | 181.96 | 183.13 | 1,000,210 | +0.32(+0.18%) |
Apr 12, 2016 | 181.81 | 183.53 | 181.35 | 182.81 | 843,563 | +1.08(+0.59%) |
Apr 11, 2016 | 182.87 | 183.40 | 181.30 | 181.73 | 1,409,319 | -1.33(-0.73%) |
Apr 08, 2016 | 184.11 | 184.44 | 182.66 | 183.07 | 720,214 | -0.15(-0.08%) |
Apr 07, 2016 | 182.83 | 183.97 | 182.53 | 183.21 | 1,314,279 | -0.12(-0.07%) |
Apr 06, 2016 | 182.27 | 183.51 | 182.27 | 183.34 | 1,577,461 | +0.82(+0.45%) |
Apr 05, 2016 | 181.23 | 183.66 | 180.25 | 182.52 | 1,776,751 | +1.21(+0.67%) |
Apr 04, 2016 | 180.58 | 181.94 | 180.46 | 181.31 | 1,245,633 | +0.82(+0.46%) |
Apr 01, 2016 | 177.94 | 180.78 | 177.30 | 180.49 | 1,184,005 | +1.30(+0.73%) |
Mar 31, 2016 | 180.12 | 180.67 | 178.86 | 179.19 | 1,366,234 | -1.18(-0.65%) |
Mar 30, 2016 | 179.59 | 181.09 | 179.42 | 180.37 | 1,175,446 | +1.78(+1.00%) |
Mar 29, 2016 | 177.16 | 178.72 | 176.70 | 178.59 | 925,274 | +1.38(+0.78%) |
Mar 28, 2016 | 177.01 | 177.61 | 176.63 | 177.21 | 1,229,771 | +0.86(+0.49%) |
Mar 24, 2016 | 178.82 | 176.35 | 176.35 | 176.35 | 1,630,727 | -2.64(-1.47%) |
Mar 23, 2016 | 178.69 | 180.03 | 178.47 | 178.99 | 966,528 | +0.43(+0.24%) |
Mar 22, 2016 | 178.82 | 180.18 | 178.38 | 178.56 | 1,143,830 | -0.43(-0.24%) |
Mar 21, 2016 | 178.30 | 180.55 | 178.30 | 178.99 | 1,421,248 | +0.28(+0.16%) |
Mar 18, 2016 | 177.97 | 178.85 | 176.65 | 178.71 | 2,613,937 | +1.34(+0.76%) |
Mar 17, 2016 | 176.58 | 177.93 | 175.88 | 177.37 | 1,606,141 | +0.86(+0.49%) |
Mar 16, 2016 | 175.66 | 177.12 | 174.97 | 176.51 | 1,090,820 | +0.92(+0.53%) |
Mar 15, 2016 | 174.20 | 175.80 | 173.77 | 175.59 | 1,251,298 | +0.36(+0.21%) |
Mar 14, 2016 | 174.43 | 175.96 | 174.43 | 175.22 | 1,155,130 | -0.36(-0.21%) |
Mar 11, 2016 | 176.35 | 177.07 | 174.70 | 175.59 | 1,651,943 | +0.40(+0.23%) |
Mar 10, 2016 | 175.50 | 176.78 | 174.47 | 175.19 | 1,690,562 | +0.12(+0.07%) |
Mar 09, 2016 | 175.34 | 176.29 | 174.53 | 175.07 | 1,221,549 | +0.87(+0.50%) |
Mar 08, 2016 | 173.08 | 174.91 | 170.61 | 174.20 | 2,279,220 | -0.41(-0.23%) |
Mar 07, 2016 | 175.95 | 176.66 | 174.17 | 174.61 | 1,258,145 | -2.33(-1.32%) |
Mar 04, 2016 | 176.28 | 176.88 | 176.00 | 176.94 | 1,157,389 | +0.16(+0.09%) |
Mar 03, 2016 | 175.12 | 176.86 | 174.36 | 176.78 | 1,081,631 | +1.07(+0.61%) |
Mar 02, 2016 | 176.43 | 177.05 | 174.56 | 175.71 | 1,469,070 | -0.75(-0.43%) |
Mar 01, 2016 | 175.21 | 176.64 | 173.83 | 176.46 | 1,433,317 | +1.89(+1.08%) |
Feb 29, 2016 | 175.28 | 176.44 | 174.52 | 174.57 | 1,543,110 | -1.17(-0.67%) |
Feb 26, 2016 | 177.34 | 177.77 | 175.63 | 175.74 | 1,495,980 | -0.92(-0.52%) |
Feb 25, 2016 | 174.23 | 176.75 | 173.73 | 176.66 | 1,854,776 | +2.73(+1.57%) |
Feb 24, 2016 | 171.48 | 174.22 | 171.42 | 173.93 | 1,621,152 | +1.19(+0.69%) |
Feb 23, 2016 | 172.49 | 173.21 | 171.72 | 172.74 | 1,597,698 | +0.11(+0.07%) |
Feb 22, 2016 | 171.51 | 174.05 | 172.21 | 172.63 | 1,214,025 | +1.12(+0.65%) |
Feb 19, 2016 | 172.23 | 172.41 | 170.78 | 171.51 | 1,536,044 | -0.47(-0.27%) |
Feb 18, 2016 | 170.41 | 173.03 | 170.21 | 171.98 | 1,229,467 | +1.17(+0.69%) |
Feb 17, 2016 | 168.61 | 170.99 | 167.89 | 170.81 | 1,541,442 | +3.00(+1.79%) |
Feb 16, 2016 | 166.62 | 168.20 | 166.08 | 167.81 | 1,928,100 | +2.34(+1.42%) |
Feb 12, 2016 | 167.25 | 165.46 | 165.46 | 165.46 | 2,904,104 | -0.88(-0.53%) |
Feb 11, 2016 | 169.95 | 170.82 | 163.51 | 166.34 | 3,300,087 | -5.44(-3.16%) |
Feb 10, 2016 | 173.43 | 174.58 | 171.52 | 171.78 | 2,164,495 | -1.63(-0.94%) |
Feb 09, 2016 | 171.11 | 174.49 | 170.41 | 173.41 | 2,467,885 | +1.16(+0.68%) |
Feb 08, 2016 | 168.07 | 172.74 | 168.05 | 172.25 | 3,116,368 | +2.08(+1.22%) |
Feb 05, 2016 | 168.88 | 170.67 | 168.26 | 170.17 | 2,356,930 | +1.39(+0.82%) |
Feb 04, 2016 | 170.62 | 171.32 | 168.03 | 168.78 | 2,027,906 | -2.18(-1.27%) |
Feb 03, 2016 | 170.21 | 171.53 | 168.71 | 170.95 | 2,778,880 | +1.98(+1.17%) |
Feb 02, 2016 | 168.21 | 169.40 | 166.71 | 168.97 | 1,961,027 | +0.52(+0.31%) |