Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 148.93 | 149.04 | 143.50 | 145.04 | 185,107 | -4.81(-3.21%) |
Apr 28, 2016 | 153.60 | 158.76 | 149.03 | 149.85 | 191,581 | -2.31(-1.52%) |
Apr 27, 2016 | 153.43 | 155.15 | 150.69 | 152.16 | 141,068 | -1.72(-1.12%) |
Apr 26, 2016 | 151.71 | 154.87 | 151.21 | 153.88 | 111,723 | +2.38(+1.57%) |
Apr 25, 2016 | 151.84 | 152.60 | 149.82 | 151.50 | 118,213 | -0.33(-0.21%) |
Apr 22, 2016 | 156.30 | 158.75 | 150.51 | 151.83 | 190,151 | -5.60(-3.56%) |
Apr 21, 2016 | 159.52 | 161.42 | 154.66 | 157.43 | 210,822 | -1.83(-1.15%) |
Apr 20, 2016 | 160.91 | 164.99 | 158.92 | 159.26 | 137,198 | -1.76(-1.09%) |
Apr 19, 2016 | 164.93 | 166.12 | 160.78 | 161.02 | 106,129 | -3.14(-1.91%) |
Apr 18, 2016 | 160.89 | 164.45 | 160.81 | 164.17 | 118,831 | +3.29(+2.04%) |
Apr 15, 2016 | 161.31 | 162.54 | 158.42 | 160.88 | 132,270 | -2.67(-1.63%) |
Apr 14, 2016 | 162.59 | 164.83 | 161.55 | 163.55 | 105,818 | +1.25(+0.77%) |
Apr 13, 2016 | 161.80 | 162.58 | 160.28 | 162.30 | 111,757 | +1.78(+1.11%) |
Apr 12, 2016 | 157.67 | 161.60 | 157.67 | 160.52 | 140,910 | +2.75(+1.75%) |
Apr 11, 2016 | 157.77 | 161.28 | 157.30 | 157.76 | 87,809 | +0.49(+0.31%) |
Apr 08, 2016 | 156.49 | 159.27 | 155.04 | 157.28 | 108,980 | +1.72(+1.10%) |
Apr 07, 2016 | 153.91 | 158.76 | 153.71 | 155.56 | 131,278 | +1.56(+1.01%) |
Apr 06, 2016 | 155.31 | 155.31 | 150.62 | 154.00 | 127,877 | -1.19(-0.77%) |
Apr 05, 2016 | 155.14 | 158.86 | 154.75 | 155.19 | 112,951 | -1.48(-0.95%) |
Apr 04, 2016 | 158.48 | 160.65 | 156.19 | 156.67 | 129,719 | -1.65(-1.04%) |
Apr 01, 2016 | 159.25 | 159.51 | 157.22 | 158.32 | 121,079 | -2.51(-1.56%) |
Mar 31, 2016 | 162.18 | 164.60 | 160.35 | 160.83 | 113,737 | -1.75(-1.08%) |
Mar 30, 2016 | 163.80 | 164.84 | 160.72 | 162.59 | 114,394 | -0.73(-0.45%) |
Mar 29, 2016 | 159.19 | 163.91 | 158.40 | 163.32 | 181,145 | +4.15(+2.60%) |
Mar 28, 2016 | 156.58 | 160.22 | 156.26 | 159.17 | 86,374 | +3.04(+1.95%) |
Mar 24, 2016 | 157.25 | 156.13 | 156.13 | 156.13 | 123,331 | -1.79(-1.13%) |
Mar 23, 2016 | 157.75 | 161.78 | 156.91 | 157.92 | 116,659 | +0.42(+0.27%) |
Mar 22, 2016 | 156.68 | 159.38 | 155.59 | 157.49 | 139,823 | -0.59(-0.37%) |
Mar 21, 2016 | 155.84 | 158.60 | 155.47 | 158.08 | 158,319 | +1.73(+1.10%) |
Mar 18, 2016 | 153.68 | 157.93 | 153.68 | 156.35 | 311,862 | +3.53(+2.31%) |
Mar 17, 2016 | 155.17 | 155.41 | 150.85 | 152.82 | 100,579 | -2.92(-1.87%) |
Mar 16, 2016 | 152.75 | 156.30 | 152.75 | 155.74 | 171,040 | +2.09(+1.36%) |
Mar 15, 2016 | 151.14 | 153.84 | 150.91 | 153.65 | 241,099 | +1.18(+0.78%) |
Mar 14, 2016 | 153.20 | 154.19 | 150.85 | 152.47 | 137,768 | -1.06(-0.69%) |
Mar 11, 2016 | 152.34 | 154.78 | 151.30 | 153.53 | 140,807 | +2.32(+1.54%) |
Mar 10, 2016 | 151.64 | 155.08 | 147.89 | 151.21 | 372,380 | +0.05(+0.03%) |
Mar 09, 2016 | 150.75 | 152.16 | 149.35 | 151.16 | 174,917 | +0.46(+0.31%) |
Mar 08, 2016 | 152.10 | 153.99 | 150.21 | 150.70 | 199,393 | -2.98(-1.94%) |
Mar 07, 2016 | 154.58 | 155.10 | 152.47 | 153.68 | 193,938 | -1.68(-1.08%) |
Mar 04, 2016 | 155.99 | 155.99 | 152.72 | 155.36 | 185,343 | -0.66(-0.42%) |
Mar 03, 2016 | 154.05 | 156.41 | 152.24 | 156.02 | 221,493 | +2.62(+1.71%) |
Mar 02, 2016 | 155.31 | 155.31 | 151.29 | 153.40 | 139,072 | -0.76(-0.49%) |
Mar 01, 2016 | 149.34 | 154.34 | 148.59 | 154.16 | 151,597 | +6.39(+4.33%) |
Feb 29, 2016 | 146.76 | 148.78 | 146.07 | 147.77 | 194,347 | +0.78(+0.53%) |
Feb 26, 2016 | 153.28 | 153.28 | 145.56 | 146.99 | 150,529 | -5.66(-3.71%) |
Feb 25, 2016 | 148.78 | 153.06 | 147.14 | 152.65 | 145,756 | +4.14(+2.79%) |
Feb 24, 2016 | 144.21 | 148.69 | 143.09 | 148.51 | 111,614 | +3.17(+2.18%) |
Feb 23, 2016 | 142.31 | 145.76 | 142.27 | 145.34 | 115,074 | +2.82(+1.98%) |
Feb 22, 2016 | 143.95 | 146.43 | 140.82 | 142.52 | 167,691 | -0.27(-0.19%) |
Feb 19, 2016 | 141.26 | 145.35 | 140.80 | 142.79 | 133,618 | +0.82(+0.58%) |
Feb 18, 2016 | 140.56 | 144.26 | 138.90 | 141.97 | 154,108 | +1.65(+1.18%) |
Feb 17, 2016 | 140.62 | 144.27 | 139.35 | 140.32 | 150,371 | +0.14(+0.10%) |
Feb 16, 2016 | 140.14 | 141.19 | 136.42 | 140.18 | 137,683 | +0.85(+0.61%) |
Feb 12, 2016 | 138.85 | 139.34 | 139.34 | 139.34 | 177,559 | +1.43(+1.03%) |
Feb 11, 2016 | 134.29 | 140.90 | 130.83 | 137.91 | 97,126 | +1.21(+0.88%) |
Feb 10, 2016 | 137.03 | 139.55 | 135.47 | 136.70 | 123,919 | +1.15(+0.84%) |
Feb 09, 2016 | 131.42 | 137.23 | 131.07 | 135.56 | 97,394 | +2.35(+1.77%) |
Feb 08, 2016 | 132.53 | 134.44 | 130.50 | 133.20 | 151,980 | -0.83(-0.62%) |
Feb 05, 2016 | 141.91 | 146.75 | 133.45 | 134.03 | 210,352 | -8.82(-6.17%) |
Feb 04, 2016 | 144.36 | 144.36 | 138.18 | 142.85 | 345,723 | -1.55(-1.07%) |
Feb 03, 2016 | 146.95 | 146.95 | 139.60 | 144.40 | 229,296 | -0.61(-0.42%) |
Feb 02, 2016 | 149.18 | 152.59 | 142.69 | 145.02 | 261,226 | -5.25(-3.49%) |