Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.73 | 151.24 | 147.30 | 148.79 | 451,643 | -1.89(-1.25%) |
Apr 28, 2016 | 150.92 | 152.69 | 150.24 | 150.68 | 408,802 | -2.38(-1.55%) |
Apr 27, 2016 | 151.91 | 153.50 | 150.68 | 153.06 | 343,268 | +1.59(+1.05%) |
Apr 26, 2016 | 151.12 | 152.36 | 150.63 | 151.47 | 262,767 | +0.60(+0.40%) |
Apr 25, 2016 | 150.82 | 151.41 | 150.04 | 150.86 | 202,848 | -0.60(-0.40%) |
Apr 22, 2016 | 151.24 | 151.96 | 150.02 | 151.47 | 276,183 | -0.05(-0.03%) |
Apr 21, 2016 | 151.50 | 152.60 | 151.15 | 151.51 | 243,238 | +0.14(+0.09%) |
Apr 20, 2016 | 149.62 | 151.98 | 149.49 | 151.37 | 244,082 | +1.87(+1.25%) |
Apr 19, 2016 | 151.06 | 151.67 | 148.92 | 149.50 | 197,422 | -1.23(-0.82%) |
Apr 18, 2016 | 149.50 | 151.15 | 149.44 | 150.73 | 205,070 | +0.86(+0.57%) |
Apr 15, 2016 | 148.76 | 150.15 | 147.87 | 149.87 | 289,120 | +1.32(+0.89%) |
Apr 14, 2016 | 150.14 | 150.80 | 148.10 | 148.55 | 367,002 | -1.64(-1.09%) |
Apr 13, 2016 | 150.09 | 151.85 | 148.81 | 150.20 | 275,590 | +0.66(+0.44%) |
Apr 12, 2016 | 148.96 | 149.98 | 148.50 | 149.54 | 277,855 | +0.87(+0.58%) |
Apr 11, 2016 | 149.81 | 150.16 | 148.02 | 148.67 | 376,885 | -1.32(-0.88%) |
Apr 08, 2016 | 151.05 | 151.69 | 149.31 | 149.99 | 298,652 | -0.42(-0.28%) |
Apr 07, 2016 | 150.13 | 150.62 | 149.19 | 150.41 | 344,414 | -0.34(-0.23%) |
Apr 06, 2016 | 148.35 | 150.80 | 147.53 | 150.75 | 317,647 | +2.24(+1.50%) |
Apr 05, 2016 | 148.31 | 149.98 | 148.29 | 148.51 | 506,649 | -1.12(-0.75%) |
Apr 04, 2016 | 152.09 | 152.81 | 149.59 | 149.63 | 715,976 | -1.88(-1.24%) |
Apr 01, 2016 | 149.00 | 151.71 | 148.17 | 151.51 | 621,596 | +1.55(+1.03%) |
Mar 31, 2016 | 148.58 | 150.56 | 148.35 | 149.97 | 630,471 | +1.02(+0.69%) |
Mar 30, 2016 | 151.90 | 152.69 | 148.34 | 148.94 | 701,316 | -2.45(-1.62%) |
Mar 29, 2016 | 148.05 | 151.86 | 148.05 | 151.40 | 617,474 | +3.25(+2.19%) |
Mar 28, 2016 | 147.68 | 148.77 | 147.53 | 148.15 | 445,767 | +0.47(+0.32%) |
Mar 24, 2016 | 147.57 | 147.68 | 147.68 | 147.68 | 495,633 | -0.11(-0.08%) |
Mar 23, 2016 | 145.01 | 148.01 | 145.01 | 147.80 | 731,417 | +2.52(+1.74%) |
Mar 22, 2016 | 144.27 | 145.62 | 144.27 | 145.28 | 662,071 | +0.40(+0.28%) |
Mar 21, 2016 | 142.57 | 145.63 | 142.53 | 144.88 | 511,349 | +1.95(+1.36%) |
Mar 18, 2016 | 139.56 | 143.50 | 139.45 | 142.93 | 978,941 | +3.86(+2.77%) |
Mar 17, 2016 | 140.40 | 140.41 | 138.00 | 139.07 | 200,620 | -1.07(-0.76%) |
Mar 16, 2016 | 140.55 | 141.77 | 139.58 | 140.14 | 192,772 | -1.03(-0.73%) |
Mar 15, 2016 | 139.41 | 142.14 | 139.41 | 141.17 | 223,668 | +0.91(+0.65%) |
Mar 14, 2016 | 141.18 | 141.58 | 139.46 | 140.26 | 234,766 | -1.57(-1.10%) |
Mar 11, 2016 | 140.41 | 141.98 | 138.96 | 141.83 | 277,513 | +1.19(+0.85%) |
Mar 10, 2016 | 142.06 | 142.24 | 139.95 | 140.63 | 275,723 | -0.58(-0.41%) |
Mar 09, 2016 | 140.41 | 141.86 | 139.69 | 141.22 | 428,669 | +0.97(+0.69%) |
Mar 08, 2016 | 138.80 | 140.84 | 138.03 | 140.25 | 381,645 | +0.79(+0.57%) |
Mar 07, 2016 | 139.92 | 140.58 | 139.07 | 139.46 | 312,651 | -0.94(-0.67%) |
Mar 04, 2016 | 140.20 | 140.62 | 139.15 | 140.40 | 411,859 | +0.18(+0.13%) |
Mar 03, 2016 | 139.29 | 140.24 | 138.49 | 140.22 | 365,186 | +0.75(+0.53%) |
Mar 02, 2016 | 137.76 | 139.51 | 137.76 | 139.47 | 562,596 | +1.50(+1.09%) |
Mar 01, 2016 | 136.74 | 138.62 | 136.08 | 137.97 | 505,343 | +1.88(+1.38%) |
Feb 29, 2016 | 138.21 | 138.84 | 136.02 | 136.09 | 334,899 | -2.20(-1.59%) |
Feb 26, 2016 | 137.43 | 139.70 | 137.06 | 138.29 | 725,350 | +2.04(+1.50%) |
Feb 25, 2016 | 127.67 | 136.92 | 127.67 | 136.25 | 2,085,202 | +10.03(+7.95%) |
Feb 24, 2016 | 124.68 | 126.46 | 124.68 | 126.22 | 397,107 | +0.61(+0.49%) |
Feb 23, 2016 | 125.50 | 126.99 | 125.32 | 125.61 | 348,302 | -0.90(-0.71%) |
Feb 22, 2016 | 129.67 | 130.60 | 126.04 | 126.51 | 955,252 | -1.66(-1.29%) |
Feb 19, 2016 | 128.25 | 129.32 | 127.58 | 128.16 | 233,229 | -0.04(-0.03%) |
Feb 18, 2016 | 128.97 | 129.48 | 127.72 | 128.20 | 255,495 | -0.67(-0.52%) |
Feb 17, 2016 | 128.27 | 129.11 | 127.83 | 128.87 | 335,181 | +1.89(+1.49%) |
Feb 16, 2016 | 127.52 | 128.16 | 126.61 | 126.98 | 413,869 | +0.59(+0.47%) |
Feb 12, 2016 | 126.45 | 126.39 | 126.39 | 126.39 | 229,615 | +0.94(+0.75%) |
Feb 11, 2016 | 126.49 | 127.14 | 124.80 | 125.45 | 310,923 | -2.42(-1.89%) |
Feb 10, 2016 | 128.99 | 131.03 | 127.51 | 127.87 | 378,742 | +0.15(+0.12%) |
Feb 09, 2016 | 126.16 | 128.72 | 125.74 | 127.72 | 319,230 | +0.72(+0.56%) |
Feb 08, 2016 | 127.28 | 127.65 | 125.26 | 127.00 | 376,450 | -1.47(-1.14%) |
Feb 05, 2016 | 129.92 | 130.78 | 128.00 | 128.47 | 259,606 | -1.88(-1.44%) |
Feb 04, 2016 | 131.09 | 131.43 | 129.26 | 130.35 | 200,985 | -0.65(-0.49%) |
Feb 03, 2016 | 131.26 | 131.68 | 127.48 | 131.00 | 321,385 | +0.25(+0.19%) |
Feb 02, 2016 | 131.21 | 132.16 | 130.15 | 130.75 | 261,919 | -0.78(-0.59%) |