Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.32 | 179.67 | 177.86 | 178.99 | 164,183,840 | -0.97(-0.54%) |
Apr 28, 2016 | 180.83 | 181.96 | 179.53 | 179.95 | 112,022,656 | -1.65(-0.91%) |
Apr 27, 2016 | 180.84 | 182.00 | 180.48 | 181.60 | 89,108,352 | +0.37(+0.21%) |
Apr 26, 2016 | 181.34 | 181.75 | 180.75 | 181.23 | 87,402,032 | +0.27(+0.15%) |
Apr 25, 2016 | 180.66 | 181.01 | 180.03 | 180.96 | 76,176,896 | -0.31(-0.17%) |
Apr 22, 2016 | 180.91 | 181.55 | 180.35 | 181.28 | 114,415,496 | +0.00(+0.00%) |
Apr 21, 2016 | 182.27 | 182.38 | 181.00 | 181.28 | 98,742,688 | -0.98(-0.54%) |
Apr 20, 2016 | 182.12 | 182.97 | 181.64 | 182.25 | 93,463,648 | +0.17(+0.10%) |
Apr 19, 2016 | 181.94 | 182.34 | 181.25 | 182.08 | 101,736,800 | +0.57(+0.32%) |
Apr 18, 2016 | 180.24 | 181.54 | 179.57 | 181.51 | 95,035,008 | +1.27(+0.70%) |
Apr 15, 2016 | 180.44 | 180.58 | 179.91 | 180.24 | 87,336,544 | -0.20(-0.11%) |
Apr 14, 2016 | 180.49 | 180.95 | 180.09 | 180.44 | 75,147,392 | +0.01(+0.00%) |
Apr 13, 2016 | 179.57 | 180.52 | 179.43 | 180.43 | 110,902,048 | +1.81(+1.01%) |
Apr 12, 2016 | 177.15 | 178.91 | 176.70 | 178.63 | 132,922,088 | +1.65(+0.93%) |
Apr 11, 2016 | 178.05 | 178.76 | 176.88 | 176.98 | 96,505,728 | -0.41(-0.23%) |
Apr 08, 2016 | 178.13 | 178.57 | 176.85 | 177.40 | 109,560,992 | +0.48(+0.27%) |
Apr 07, 2016 | 177.95 | 178.32 | 176.17 | 176.92 | 130,814,720 | -2.14(-1.20%) |
Apr 06, 2016 | 177.13 | 179.12 | 176.95 | 179.06 | 105,808,376 | +1.94(+1.09%) |
Apr 05, 2016 | 177.54 | 178.93 | 176.87 | 177.13 | 114,807,048 | -1.79(-1.00%) |
Apr 04, 2016 | 179.42 | 179.63 | 178.60 | 178.91 | 73,105,984 | -0.58(-0.32%) |
Apr 01, 2016 | 177.27 | 179.69 | 176.98 | 179.50 | 131,905,200 | +1.21(+0.68%) |
Mar 31, 2016 | 178.62 | 179.05 | 178.13 | 178.28 | 108,983,096 | -0.43(-0.24%) |
Mar 30, 2016 | 178.96 | 179.45 | 178.34 | 178.72 | 99,496,864 | +0.78(+0.44%) |
Mar 29, 2016 | 175.89 | 178.05 | 175.57 | 177.94 | 106,949,736 | +1.63(+0.93%) |
Mar 28, 2016 | 176.62 | 176.84 | 175.84 | 176.30 | 71,897,744 | +0.10(+0.06%) |
Mar 24, 2016 | 175.23 | 176.20 | 176.20 | 176.20 | 97,249,632 | -0.08(-0.04%) |
Mar 23, 2016 | 177.06 | 177.25 | 176.10 | 176.28 | 93,373,816 | -1.17(-0.66%) |
Mar 22, 2016 | 176.75 | 178.03 | 176.59 | 177.45 | 112,265,456 | -0.10(-0.05%) |
Mar 21, 2016 | 177.02 | 177.78 | 176.79 | 177.54 | 83,990,776 | +0.25(+0.14%) |
Mar 18, 2016 | 177.12 | 177.64 | 176.79 | 177.29 | 159,513,056 | +0.69(+0.39%) |
Mar 17, 2016 | 175.40 | 177.12 | 174.99 | 176.60 | 155,465,664 | +1.11(+0.63%) |
Mar 16, 2016 | 173.98 | 175.90 | 173.94 | 175.49 | 149,722,864 | +1.01(+0.58%) |
Mar 15, 2016 | 173.78 | 174.79 | 173.51 | 174.48 | 107,888,760 | -0.28(-0.16%) |
Mar 14, 2016 | 174.47 | 175.23 | 174.13 | 174.76 | 85,208,472 | -0.22(-0.13%) |
Mar 11, 2016 | 173.69 | 175.03 | 172.19 | 174.99 | 159,863,184 | +2.78(+1.61%) |
Mar 10, 2016 | 172.57 | 173.53 | 170.34 | 172.21 | 181,529,552 | +0.14(+0.08%) |
Mar 09, 2016 | 172.05 | 172.42 | 171.25 | 172.07 | 109,737,680 | +0.85(+0.49%) |
Mar 08, 2016 | 172.02 | 172.53 | 171.06 | 171.22 | 143,390,192 | -1.89(-1.09%) |
Mar 07, 2016 | 172.03 | 173.53 | 171.96 | 173.11 | 115,786,552 | +0.14(+0.08%) |
Mar 04, 2016 | 172.61 | 173.77 | 171.77 | 172.97 | 149,815,936 | +0.56(+0.33%) |
Mar 03, 2016 | 171.56 | 172.43 | 170.97 | 172.41 | 110,218,968 | +0.67(+0.39%) |
Mar 02, 2016 | 170.65 | 171.79 | 170.23 | 171.74 | 118,509,808 | +0.77(+0.45%) |
Mar 01, 2016 | 168.30 | 171.06 | 167.82 | 170.97 | 163,961,904 | +3.93(+2.35%) |
Feb 29, 2016 | 168.38 | 169.35 | 166.85 | 167.04 | 145,478,096 | -1.32(-0.78%) |
Feb 26, 2016 | 169.64 | 169.74 | 168.20 | 168.37 | 150,441,728 | -0.39(-0.23%) |
Feb 25, 2016 | 167.19 | 168.76 | 166.41 | 168.75 | 128,035,344 | +2.02(+1.21%) |
Feb 24, 2016 | 165.97 | 167.02 | 163.39 | 166.74 | 174,050,032 | +0.76(+0.46%) |
Feb 23, 2016 | 167.43 | 167.70 | 165.85 | 165.97 | 128,999,392 | -2.12(-1.26%) |
Feb 22, 2016 | 167.31 | 168.25 | 167.24 | 168.10 | 119,879,320 | +2.40(+1.45%) |
Feb 19, 2016 | 164.98 | 165.85 | 164.36 | 165.70 | 133,013,696 | -0.08(-0.05%) |
Feb 18, 2016 | 166.74 | 166.79 | 165.46 | 165.78 | 118,416,512 | -0.68(-0.41%) |
Feb 17, 2016 | 164.97 | 166.84 | 164.84 | 166.46 | 157,006,112 | +2.68(+1.63%) |
Feb 16, 2016 | 162.91 | 163.81 | 161.93 | 163.78 | 138,874,992 | +2.72(+1.69%) |
Feb 12, 2016 | 159.62 | 161.06 | 161.06 | 161.06 | 147,891,072 | +3.25(+2.06%) |
Feb 11, 2016 | 157.36 | 158.88 | 156.28 | 157.81 | 253,521,296 | -2.08(-1.30%) |
Feb 10, 2016 | 160.88 | 162.54 | 159.76 | 159.89 | 171,277,424 | -0.14(-0.09%) |
Feb 09, 2016 | 158.24 | 161.33 | 158.10 | 160.03 | 213,464,000 | +0.01(+0.01%) |
Feb 08, 2016 | 160.32 | 160.62 | 157.76 | 160.02 | 221,626,224 | -2.18(-1.35%) |
Feb 05, 2016 | 164.83 | 165.41 | 161.56 | 162.20 | 209,484,224 | -3.15(-1.91%) |
Feb 04, 2016 | 164.59 | 166.35 | 163.94 | 165.35 | 161,553,488 | +0.26(+0.16%) |
Feb 03, 2016 | 165.19 | 165.51 | 161.47 | 165.09 | 237,322,736 | +0.98(+0.60%) |
Feb 02, 2016 | 165.66 | 165.67 | 163.58 | 164.11 | 211,393,120 | -3.01(-1.80%) |