Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 136.49 | 136.89 | 133.52 | 135.13 | 1,173,872 | -2.12(-1.54%) |
Apr 28, 2016 | 136.20 | 140.31 | 135.64 | 137.25 | 822,784 | +0.03(+0.02%) |
Apr 27, 2016 | 137.94 | 137.94 | 134.28 | 137.22 | 1,587,632 | -1.70(-1.23%) |
Apr 26, 2016 | 139.12 | 140.82 | 138.27 | 138.92 | 647,090 | +0.08(+0.05%) |
Apr 25, 2016 | 137.34 | 138.86 | 137.34 | 138.85 | 630,129 | +1.13(+0.82%) |
Apr 22, 2016 | 136.64 | 138.14 | 136.04 | 137.71 | 752,699 | +1.95(+1.44%) |
Apr 21, 2016 | 136.82 | 138.44 | 135.11 | 135.76 | 1,132,220 | -1.37(-1.00%) |
Apr 20, 2016 | 140.58 | 140.94 | 137.09 | 137.13 | 925,726 | -3.22(-2.29%) |
Apr 19, 2016 | 139.86 | 140.37 | 139.35 | 140.35 | 796,411 | +0.39(+0.28%) |
Apr 18, 2016 | 138.94 | 139.96 | 137.81 | 139.96 | 987,616 | +1.29(+0.93%) |
Apr 15, 2016 | 136.00 | 139.29 | 135.44 | 138.67 | 927,158 | +2.40(+1.76%) |
Apr 14, 2016 | 139.59 | 139.66 | 136.06 | 136.27 | 1,440,153 | -3.68(-2.63%) |
Apr 13, 2016 | 142.26 | 142.40 | 139.18 | 139.95 | 1,270,707 | -1.93(-1.36%) |
Apr 12, 2016 | 142.25 | 142.32 | 140.50 | 141.87 | 995,704 | +0.05(+0.04%) |
Apr 11, 2016 | 143.57 | 143.81 | 141.61 | 141.82 | 944,012 | -2.80(-1.93%) |
Apr 08, 2016 | 144.53 | 145.55 | 143.98 | 144.62 | 649,692 | +0.96(+0.67%) |
Apr 07, 2016 | 144.13 | 144.83 | 142.67 | 143.65 | 659,782 | -1.15(-0.80%) |
Apr 06, 2016 | 144.73 | 145.14 | 143.83 | 144.81 | 613,996 | -0.18(-0.12%) |
Apr 05, 2016 | 144.33 | 145.27 | 144.13 | 144.98 | 758,633 | -0.02(-0.01%) |
Apr 04, 2016 | 145.31 | 145.86 | 143.84 | 145.00 | 652,212 | -0.13(-0.09%) |
Apr 01, 2016 | 145.13 | 145.61 | 144.25 | 145.13 | 721,359 | -0.25(-0.17%) |
Mar 31, 2016 | 144.62 | 145.38 | 143.87 | 145.38 | 1,215,900 | +1.05(+0.73%) |
Mar 30, 2016 | 145.50 | 145.60 | 144.26 | 144.33 | 850,932 | -0.60(-0.41%) |
Mar 29, 2016 | 141.94 | 144.96 | 141.87 | 144.93 | 1,125,960 | +3.08(+2.17%) |
Mar 28, 2016 | 141.18 | 142.24 | 140.54 | 141.85 | 842,411 | +1.40(+0.99%) |
Mar 24, 2016 | 140.46 | 140.45 | 140.45 | 140.45 | 650,336 | -0.32(-0.23%) |
Mar 23, 2016 | 141.17 | 141.59 | 140.35 | 140.77 | 715,994 | -0.26(-0.18%) |
Mar 22, 2016 | 140.46 | 141.75 | 140.29 | 141.03 | 716,798 | +0.62(+0.44%) |
Mar 21, 2016 | 141.93 | 142.40 | 139.83 | 140.41 | 861,822 | -1.53(-1.07%) |
Mar 18, 2016 | 143.47 | 144.50 | 141.93 | 141.93 | 1,808,860 | -1.45(-1.01%) |
Mar 17, 2016 | 140.84 | 143.63 | 140.23 | 143.38 | 1,128,559 | +2.86(+2.04%) |
Mar 16, 2016 | 139.19 | 140.74 | 138.43 | 140.52 | 670,539 | +0.87(+0.63%) |
Mar 15, 2016 | 138.53 | 139.91 | 138.07 | 139.65 | 612,791 | +0.55(+0.40%) |
Mar 14, 2016 | 139.16 | 139.43 | 137.83 | 139.09 | 896,692 | +0.07(+0.05%) |
Mar 11, 2016 | 137.61 | 139.03 | 136.44 | 139.03 | 1,153,375 | +2.86(+2.10%) |
Mar 10, 2016 | 137.73 | 138.08 | 134.82 | 136.17 | 626,908 | -0.77(-0.56%) |
Mar 09, 2016 | 135.83 | 138.06 | 135.41 | 136.93 | 608,758 | +0.83(+0.61%) |
Mar 08, 2016 | 136.73 | 137.50 | 135.85 | 136.10 | 924,217 | -0.65(-0.48%) |
Mar 07, 2016 | 135.38 | 136.96 | 134.72 | 136.75 | 719,276 | +0.14(+0.11%) |
Mar 04, 2016 | 136.26 | 136.81 | 135.16 | 136.61 | 1,167,966 | +0.17(+0.13%) |
Mar 03, 2016 | 135.47 | 136.48 | 134.12 | 136.43 | 901,191 | +0.96(+0.71%) |
Mar 02, 2016 | 134.50 | 136.14 | 132.49 | 135.47 | 904,172 | +0.68(+0.51%) |
Mar 01, 2016 | 131.07 | 134.79 | 130.40 | 134.79 | 1,353,506 | +4.54(+3.49%) |
Feb 29, 2016 | 130.08 | 132.05 | 129.80 | 130.25 | 1,416,180 | +0.17(+0.13%) |
Feb 26, 2016 | 131.03 | 131.20 | 129.65 | 130.08 | 838,930 | -0.98(-0.75%) |
Feb 25, 2016 | 129.76 | 131.26 | 128.96 | 131.06 | 714,142 | +2.26(+1.76%) |
Feb 24, 2016 | 128.90 | 130.79 | 127.61 | 128.80 | 1,141,262 | -0.56(-0.43%) |
Feb 23, 2016 | 129.44 | 131.31 | 127.58 | 129.36 | 583,759 | -0.45(-0.35%) |
Feb 22, 2016 | 129.71 | 130.93 | 129.42 | 129.81 | 745,070 | +0.73(+0.56%) |
Feb 19, 2016 | 127.38 | 130.12 | 126.11 | 129.09 | 876,212 | +1.33(+1.04%) |
Feb 18, 2016 | 126.99 | 128.87 | 126.80 | 127.76 | 664,779 | +0.45(+0.36%) |
Feb 17, 2016 | 126.01 | 128.19 | 125.13 | 127.30 | 936,752 | +1.81(+1.45%) |
Feb 16, 2016 | 125.85 | 125.87 | 123.53 | 125.49 | 1,917,831 | +0.72(+0.58%) |
Feb 12, 2016 | 123.91 | 124.77 | 124.77 | 124.77 | 1,150,969 | +2.17(+1.77%) |
Feb 11, 2016 | 122.76 | 123.80 | 122.03 | 122.60 | 1,199,968 | -2.25(-1.81%) |
Feb 10, 2016 | 123.08 | 125.98 | 122.56 | 124.85 | 1,047,300 | +2.60(+2.12%) |
Feb 09, 2016 | 123.06 | 124.66 | 121.92 | 122.26 | 1,227,652 | -1.85(-1.49%) |
Feb 08, 2016 | 126.07 | 126.95 | 122.45 | 124.11 | 1,420,476 | -2.06(-1.64%) |
Feb 05, 2016 | 128.99 | 130.11 | 125.91 | 126.17 | 1,221,874 | -3.68(-2.83%) |
Feb 04, 2016 | 128.84 | 131.29 | 126.86 | 129.85 | 1,103,277 | +1.54(+1.20%) |
Feb 03, 2016 | 128.82 | 129.37 | 126.09 | 128.31 | 1,701,396 | +0.51(+0.40%) |
Feb 02, 2016 | 130.85 | 131.64 | 127.65 | 127.80 | 1,255,997 | -2.69(-2.06%) |