Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 147.38 | 147.48 | 142.00 | 143.52 | 187,059 | -4.76(-3.21%) |
Apr 28, 2016 | 152.00 | 157.10 | 147.47 | 148.29 | 193,601 | -2.29(-1.52%) |
Apr 27, 2016 | 151.83 | 153.53 | 149.12 | 150.57 | 142,556 | -1.70(-1.12%) |
Apr 26, 2016 | 150.13 | 153.25 | 149.63 | 152.27 | 112,901 | +2.35(+1.57%) |
Apr 25, 2016 | 150.25 | 151.01 | 148.26 | 149.92 | 119,460 | -0.32(-0.21%) |
Apr 22, 2016 | 154.67 | 157.09 | 148.94 | 150.24 | 192,156 | -5.54(-3.56%) |
Apr 21, 2016 | 157.86 | 159.74 | 153.04 | 155.78 | 213,045 | -1.81(-1.15%) |
Apr 20, 2016 | 159.24 | 163.27 | 157.26 | 157.60 | 138,645 | -1.74(-1.09%) |
Apr 19, 2016 | 163.21 | 164.38 | 159.10 | 159.34 | 107,248 | -3.11(-1.91%) |
Apr 18, 2016 | 159.21 | 162.73 | 159.13 | 162.45 | 120,084 | +3.25(+2.04%) |
Apr 15, 2016 | 159.63 | 160.85 | 156.77 | 159.20 | 133,665 | -2.65(-1.63%) |
Apr 14, 2016 | 160.89 | 163.11 | 159.86 | 161.85 | 106,934 | +1.24(+0.77%) |
Apr 13, 2016 | 160.11 | 160.88 | 158.61 | 160.60 | 112,935 | +1.76(+1.11%) |
Apr 12, 2016 | 156.03 | 159.91 | 156.03 | 158.84 | 142,396 | +2.73(+1.75%) |
Apr 11, 2016 | 156.12 | 159.60 | 155.66 | 156.12 | 88,735 | +0.48(+0.31%) |
Apr 08, 2016 | 154.86 | 157.61 | 153.43 | 155.63 | 110,129 | +1.70(+1.10%) |
Apr 07, 2016 | 152.31 | 157.10 | 152.10 | 153.94 | 132,662 | +1.55(+1.01%) |
Apr 06, 2016 | 153.69 | 153.69 | 149.05 | 152.39 | 129,226 | -1.18(-0.77%) |
Apr 05, 2016 | 153.52 | 157.21 | 153.13 | 153.57 | 114,142 | -1.47(-0.95%) |
Apr 04, 2016 | 156.82 | 158.98 | 154.56 | 155.03 | 131,087 | -1.63(-1.04%) |
Apr 01, 2016 | 157.59 | 157.84 | 155.58 | 156.67 | 122,356 | -2.49(-1.56%) |
Mar 31, 2016 | 160.49 | 162.89 | 158.67 | 159.16 | 114,936 | -1.73(-1.08%) |
Mar 30, 2016 | 162.09 | 163.12 | 159.05 | 160.89 | 115,600 | -0.72(-0.45%) |
Mar 29, 2016 | 157.53 | 162.20 | 156.74 | 161.61 | 183,055 | +4.10(+2.60%) |
Mar 28, 2016 | 154.94 | 158.55 | 154.63 | 157.51 | 87,285 | +3.01(+1.95%) |
Mar 24, 2016 | 155.61 | 154.50 | 154.50 | 154.50 | 124,632 | -1.77(-1.13%) |
Mar 23, 2016 | 156.11 | 160.09 | 155.28 | 156.27 | 117,889 | +0.42(+0.27%) |
Mar 22, 2016 | 155.04 | 157.72 | 153.96 | 155.85 | 141,297 | -0.58(-0.37%) |
Mar 21, 2016 | 154.21 | 156.95 | 153.85 | 156.43 | 159,989 | +1.71(+1.10%) |
Mar 18, 2016 | 152.08 | 156.29 | 152.08 | 154.72 | 315,150 | +3.50(+2.31%) |
Mar 17, 2016 | 153.55 | 153.79 | 149.28 | 151.23 | 101,640 | -2.89(-1.87%) |
Mar 16, 2016 | 151.16 | 154.67 | 151.16 | 154.11 | 172,844 | +2.06(+1.36%) |
Mar 15, 2016 | 149.56 | 152.24 | 149.33 | 152.05 | 243,641 | +1.17(+0.78%) |
Mar 14, 2016 | 151.60 | 152.59 | 149.28 | 150.88 | 139,221 | -1.05(-0.69%) |
Mar 11, 2016 | 150.75 | 153.17 | 149.72 | 151.92 | 142,292 | +2.30(+1.54%) |
Mar 10, 2016 | 150.06 | 153.47 | 146.35 | 149.63 | 376,306 | +0.05(+0.03%) |
Mar 09, 2016 | 149.18 | 150.57 | 147.79 | 149.58 | 176,761 | +0.46(+0.31%) |
Mar 08, 2016 | 150.51 | 152.38 | 148.64 | 149.13 | 201,496 | -2.95(-1.94%) |
Mar 07, 2016 | 152.97 | 153.48 | 150.88 | 152.08 | 195,983 | -1.66(-1.08%) |
Mar 04, 2016 | 154.36 | 154.36 | 151.13 | 153.74 | 187,297 | -0.65(-0.42%) |
Mar 03, 2016 | 152.44 | 154.78 | 150.66 | 154.39 | 223,829 | +2.59(+1.71%) |
Mar 02, 2016 | 153.69 | 153.69 | 149.72 | 151.80 | 140,539 | -0.75(-0.49%) |
Mar 01, 2016 | 147.78 | 152.73 | 147.04 | 152.55 | 153,196 | +6.33(+4.33%) |
Feb 29, 2016 | 145.23 | 147.22 | 144.55 | 146.22 | 196,396 | +0.77(+0.53%) |
Feb 26, 2016 | 151.68 | 151.68 | 144.04 | 145.46 | 152,116 | -5.60(-3.71%) |
Feb 25, 2016 | 147.22 | 151.46 | 145.61 | 151.06 | 147,293 | +4.10(+2.79%) |
Feb 24, 2016 | 142.71 | 147.14 | 141.60 | 146.96 | 112,791 | +3.14(+2.18%) |
Feb 23, 2016 | 140.83 | 144.24 | 140.79 | 143.82 | 116,287 | +2.79(+1.98%) |
Feb 22, 2016 | 142.45 | 144.90 | 139.35 | 141.03 | 169,459 | -0.27(-0.19%) |
Feb 19, 2016 | 139.78 | 143.83 | 139.33 | 141.30 | 135,027 | +0.81(+0.58%) |
Feb 18, 2016 | 139.09 | 142.75 | 137.45 | 140.49 | 155,733 | +1.63(+1.18%) |
Feb 17, 2016 | 139.15 | 142.76 | 137.90 | 138.85 | 151,956 | +0.13(+0.10%) |
Feb 16, 2016 | 138.68 | 139.71 | 135.00 | 138.72 | 139,135 | +0.84(+0.61%) |
Feb 12, 2016 | 137.40 | 137.88 | 137.88 | 137.88 | 179,431 | +1.41(+1.03%) |
Feb 11, 2016 | 132.88 | 139.43 | 129.47 | 136.47 | 98,150 | +1.19(+0.88%) |
Feb 10, 2016 | 135.60 | 138.09 | 134.05 | 135.28 | 125,225 | +1.13(+0.85%) |
Feb 09, 2016 | 130.05 | 135.80 | 129.70 | 134.14 | 98,421 | +2.33(+1.77%) |
Feb 08, 2016 | 131.14 | 133.04 | 129.14 | 131.81 | 153,582 | -0.82(-0.62%) |
Feb 05, 2016 | 140.42 | 145.22 | 132.06 | 132.63 | 212,570 | -8.73(-6.17%) |
Feb 04, 2016 | 142.85 | 142.85 | 136.74 | 141.36 | 349,368 | -1.53(-1.07%) |
Feb 03, 2016 | 145.42 | 145.42 | 138.15 | 142.90 | 231,714 | -0.61(-0.42%) |
Feb 02, 2016 | 147.62 | 151.00 | 141.20 | 143.50 | 263,981 | -5.19(-3.49%) |