Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 175.90 | 181.08 | 173.44 | 177.53 | 54,511 | +3.19(+1.83%) |
Apr 28, 2016 | 174.80 | 178.53 | 172.00 | 174.35 | 54,650 | -1.00(-0.57%) |
Apr 27, 2016 | 170.44 | 176.90 | 170.44 | 175.35 | 66,866 | +6.55(+3.88%) |
Apr 26, 2016 | 168.80 | 169.07 | 165.34 | 168.80 | 46,135 | +0.64(+0.38%) |
Apr 25, 2016 | 173.35 | 173.80 | 166.43 | 168.16 | 69,706 | -5.55(-3.20%) |
Apr 22, 2016 | 169.34 | 176.90 | 169.34 | 173.71 | 71,783 | +4.73(+2.80%) |
Apr 21, 2016 | 170.98 | 172.07 | 168.53 | 168.98 | 27,179 | -1.18(-0.70%) |
Apr 20, 2016 | 168.07 | 172.18 | 167.81 | 170.16 | 42,088 | +0.82(+0.48%) |
Apr 19, 2016 | 163.52 | 170.25 | 163.52 | 169.34 | 63,290 | +7.19(+4.43%) |
Apr 18, 2016 | 153.97 | 162.96 | 153.01 | 162.16 | 88,392 | +2.91(+1.83%) |
Apr 15, 2016 | 157.06 | 160.61 | 155.06 | 159.24 | 57,048 | -1.59(-0.99%) |
Apr 14, 2016 | 163.79 | 164.25 | 159.06 | 160.84 | 59,449 | -2.23(-1.37%) |
Apr 13, 2016 | 161.43 | 164.61 | 160.06 | 163.07 | 58,533 | +2.09(+1.30%) |
Apr 12, 2016 | 154.51 | 162.16 | 153.31 | 160.97 | 85,254 | +7.55(+4.92%) |
Apr 11, 2016 | 154.42 | 156.21 | 153.42 | 153.42 | 49,115 | +0.64(+0.42%) |
Apr 08, 2016 | 151.78 | 155.42 | 150.87 | 152.78 | 43,030 | +4.82(+3.26%) |
Apr 07, 2016 | 150.78 | 152.78 | 146.32 | 147.96 | 23,949 | -4.28(-2.81%) |
Apr 06, 2016 | 151.24 | 156.24 | 147.87 | 152.24 | 36,396 | +3.00(+2.01%) |
Apr 05, 2016 | 148.32 | 151.24 | 147.23 | 149.23 | 54,713 | -0.55(-0.36%) |
Apr 04, 2016 | 152.15 | 154.24 | 148.51 | 149.78 | 30,746 | -2.64(-1.73%) |
Apr 01, 2016 | 153.51 | 154.97 | 150.14 | 152.42 | 44,028 | -5.00(-3.18%) |
Mar 31, 2016 | 155.33 | 158.79 | 155.33 | 157.42 | 134,424 | +1.64(+1.05%) |
Mar 30, 2016 | 157.42 | 158.61 | 153.24 | 155.79 | 62,146 | +1.00(+0.65%) |
Mar 29, 2016 | 151.42 | 155.24 | 149.05 | 154.78 | 41,925 | +0.27(+0.18%) |
Mar 28, 2016 | 154.51 | 155.60 | 151.69 | 154.51 | 42,657 | +0.00(+0.00%) |
Mar 24, 2016 | 149.96 | 154.51 | 154.51 | 154.51 | 77,079 | +1.55(+1.01%) |
Mar 23, 2016 | 157.15 | 158.70 | 152.97 | 152.97 | 88,060 | -5.87(-3.70%) |
Mar 22, 2016 | 160.06 | 161.25 | 157.97 | 158.83 | 47,230 | -3.59(-2.21%) |
Mar 21, 2016 | 159.34 | 162.70 | 157.51 | 162.43 | 93,018 | +2.00(+1.25%) |
Mar 18, 2016 | 165.61 | 167.80 | 158.20 | 160.43 | 125,028 | -4.53(-2.75%) |
Mar 17, 2016 | 160.97 | 166.86 | 158.97 | 164.96 | 84,512 | +6.80(+4.30%) |
Mar 16, 2016 | 157.79 | 158.70 | 154.80 | 158.16 | 73,392 | +2.72(+1.75%) |
Mar 15, 2016 | 155.35 | 155.44 | 150.54 | 155.44 | 65,438 | -3.36(-2.11%) |
Mar 14, 2016 | 159.06 | 161.24 | 155.80 | 158.79 | 76,824 | -3.45(-2.12%) |
Mar 11, 2016 | 158.34 | 164.60 | 156.89 | 162.24 | 121,133 | +8.34(+5.42%) |
Mar 10, 2016 | 153.26 | 155.62 | 149.36 | 153.90 | 164,126 | -1.27(-0.82%) |
Mar 09, 2016 | 158.70 | 159.79 | 151.90 | 155.16 | 137,172 | +0.09(+0.06%) |
Mar 08, 2016 | 166.41 | 166.41 | 153.44 | 155.07 | 124,815 | -13.06(-7.77%) |
Mar 07, 2016 | 162.15 | 170.26 | 161.78 | 168.13 | 320,948 | +6.35(+3.92%) |
Mar 04, 2016 | 157.07 | 161.19 | 154.53 | 161.78 | 315,524 | +6.44(+4.14%) |
Mar 03, 2016 | 145.46 | 155.71 | 145.10 | 155.35 | 93,845 | +9.43(+6.46%) |
Mar 02, 2016 | 136.85 | 146.00 | 136.39 | 145.91 | 148,140 | +7.62(+5.51%) |
Mar 01, 2016 | 137.93 | 139.84 | 135.40 | 138.30 | 109,787 | +2.09(+1.53%) |
Feb 29, 2016 | 134.58 | 137.84 | 132.95 | 136.21 | 28,764 | +3.08(+2.32%) |
Feb 26, 2016 | 129.32 | 136.03 | 129.05 | 133.13 | 102,138 | +7.25(+5.76%) |
Feb 25, 2016 | 127.14 | 127.69 | 122.43 | 125.87 | 14,366 | -1.81(-1.42%) |
Feb 24, 2016 | 124.69 | 127.87 | 122.06 | 127.69 | 39,232 | -0.27(-0.21%) |
Feb 23, 2016 | 131.86 | 134.67 | 127.60 | 127.96 | 17,055 | -5.26(-3.95%) |
Feb 22, 2016 | 131.86 | 134.76 | 131.40 | 133.22 | 26,280 | +5.35(+4.18%) |
Feb 19, 2016 | 129.05 | 129.50 | 125.15 | 127.87 | 19,025 | -2.18(-1.67%) |
Feb 18, 2016 | 132.22 | 133.22 | 127.69 | 130.04 | 28,864 | -1.09(-0.83%) |
Feb 17, 2016 | 125.96 | 132.24 | 125.96 | 131.13 | 23,441 | +7.62(+6.17%) |
Feb 16, 2016 | 124.24 | 124.60 | 120.98 | 123.52 | 27,274 | +2.18(+1.79%) |
Feb 12, 2016 | 120.79 | 121.34 | 121.34 | 121.34 | 24,799 | +2.90(+2.45%) |
Feb 11, 2016 | 118.62 | 120.16 | 114.90 | 118.44 | 43,115 | -2.63(-2.17%) |
Feb 10, 2016 | 123.88 | 127.14 | 120.79 | 121.07 | 19,261 | -3.36(-2.70%) |
Feb 09, 2016 | 129.77 | 129.77 | 121.79 | 124.42 | 44,674 | -8.07(-6.09%) |
Feb 08, 2016 | 133.04 | 133.49 | 129.41 | 132.49 | 56,539 | -3.81(-2.79%) |
Feb 05, 2016 | 136.57 | 140.65 | 134.58 | 136.30 | 47,283 | -2.27(-1.64%) |
Feb 04, 2016 | 133.76 | 142.10 | 133.76 | 138.57 | 100,071 | +7.07(+5.38%) |
Feb 03, 2016 | 130.68 | 131.77 | 122.88 | 131.50 | 33,746 | +3.63(+2.84%) |
Feb 02, 2016 | 132.22 | 132.22 | 127.41 | 127.87 | 34,164 | -7.53(-5.56%) |