Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 206.46 | 208.54 | 205.25 | 208.28 | 826,387 | +1.29(+0.62%) |
Apr 28, 2016 | 211.51 | 211.97 | 206.58 | 206.99 | 891,466 | -5.53(-2.60%) |
Apr 27, 2016 | 207.32 | 212.92 | 207.32 | 212.52 | 1,388,235 | +4.39(+2.11%) |
Apr 26, 2016 | 207.04 | 208.22 | 205.36 | 208.13 | 1,126,817 | +0.76(+0.37%) |
Apr 25, 2016 | 205.08 | 207.83 | 203.95 | 207.37 | 959,953 | +1.98(+0.96%) |
Apr 22, 2016 | 205.42 | 206.48 | 202.69 | 205.39 | 995,261 | -0.47(-0.23%) |
Apr 21, 2016 | 204.62 | 207.67 | 204.39 | 205.86 | 855,252 | +1.44(+0.70%) |
Apr 20, 2016 | 203.98 | 205.12 | 202.91 | 204.42 | 883,403 | +0.38(+0.19%) |
Apr 19, 2016 | 206.20 | 206.57 | 203.09 | 204.04 | 1,162,031 | -2.87(-1.39%) |
Apr 18, 2016 | 203.93 | 207.05 | 203.24 | 206.91 | 1,112,765 | +2.85(+1.40%) |
Apr 15, 2016 | 206.34 | 206.34 | 202.31 | 204.06 | 11,411,000 | -1.61(-0.78%) |
Apr 14, 2016 | 207.72 | 207.72 | 204.66 | 205.67 | 1,365,074 | -1.75(-0.84%) |
Apr 13, 2016 | 205.44 | 207.75 | 205.03 | 207.42 | 1,116,392 | +3.48(+1.71%) |
Apr 12, 2016 | 203.50 | 205.11 | 201.64 | 203.94 | 1,190,993 | +1.84(+0.91%) |
Apr 11, 2016 | 201.51 | 204.62 | 200.63 | 202.10 | 1,598,830 | +1.59(+0.79%) |
Apr 08, 2016 | 201.94 | 203.75 | 197.81 | 200.51 | 3,611,916 | +6.39(+3.29%) |
Apr 07, 2016 | 194.12 | 195.04 | 191.85 | 194.12 | 863,650 | -0.55(-0.28%) |
Apr 06, 2016 | 193.91 | 196.60 | 193.42 | 194.67 | 657,665 | +0.92(+0.47%) |
Apr 05, 2016 | 192.27 | 195.02 | 192.01 | 193.75 | 765,272 | +0.63(+0.33%) |
Apr 04, 2016 | 194.68 | 194.84 | 191.37 | 193.12 | 583,739 | -1.06(-0.55%) |
Apr 01, 2016 | 192.62 | 195.61 | 192.10 | 194.18 | 507,177 | +0.44(+0.23%) |
Mar 31, 2016 | 193.87 | 194.94 | 192.62 | 193.74 | 737,320 | -0.37(-0.19%) |
Mar 30, 2016 | 194.87 | 195.00 | 192.33 | 194.11 | 613,695 | +0.74(+0.38%) |
Mar 29, 2016 | 192.55 | 193.93 | 191.53 | 193.37 | 541,910 | +1.46(+0.76%) |
Mar 28, 2016 | 191.84 | 193.60 | 190.74 | 191.91 | 475,792 | +0.15(+0.08%) |
Mar 24, 2016 | 191.40 | 191.76 | 191.76 | 191.76 | 621,200 | +0.19(+0.10%) |
Mar 23, 2016 | 191.22 | 193.07 | 190.77 | 191.57 | 527,300 | -0.08(-0.04%) |
Mar 22, 2016 | 190.44 | 192.50 | 189.46 | 191.65 | 881,850 | -0.70(-0.36%) |
Mar 21, 2016 | 190.88 | 193.78 | 190.21 | 192.35 | 1,037,799 | +0.96(+0.50%) |
Mar 18, 2016 | 188.32 | 192.38 | 187.90 | 191.39 | 1,096,111 | +3.38(+1.80%) |
Mar 17, 2016 | 189.44 | 190.68 | 187.46 | 188.01 | 1,029,297 | -2.01(-1.06%) |
Mar 16, 2016 | 187.10 | 191.00 | 186.60 | 190.02 | 936,716 | +2.15(+1.14%) |
Mar 15, 2016 | 189.02 | 191.01 | 187.65 | 187.87 | 1,185,158 | -2.15(-1.13%) |
Mar 14, 2016 | 189.52 | 191.91 | 188.84 | 190.02 | 1,700,095 | -1.60(-0.83%) |
Mar 11, 2016 | 186.60 | 192.06 | 184.10 | 191.62 | 6,130,719 | +28.23(+17.28%) |
Mar 10, 2016 | 159.56 | 164.32 | 158.50 | 163.39 | 3,729,919 | +4.38(+2.75%) |
Mar 09, 2016 | 164.70 | 165.97 | 158.21 | 159.01 | 2,445,301 | -3.95(-2.42%) |
Mar 08, 2016 | 164.34 | 165.48 | 162.47 | 162.96 | 1,651,951 | -1.68(-1.02%) |
Mar 07, 2016 | 168.57 | 168.89 | 163.05 | 164.64 | 1,237,949 | -4.33(-2.56%) |
Mar 04, 2016 | 169.96 | 170.05 | 167.58 | 168.97 | 628,748 | -0.41(-0.24%) |
Mar 03, 2016 | 167.41 | 171.19 | 166.00 | 169.38 | 1,123,532 | +1.06(+0.63%) |
Mar 02, 2016 | 168.21 | 168.86 | 165.71 | 168.32 | 776,315 | -0.09(-0.05%) |
Mar 01, 2016 | 165.86 | 168.65 | 164.20 | 168.41 | 1,053,590 | +3.22(+1.95%) |
Feb 29, 2016 | 165.00 | 168.50 | 164.00 | 165.19 | 1,183,063 | +0.44(+0.27%) |
Feb 26, 2016 | 165.57 | 166.97 | 162.54 | 164.75 | 1,205,134 | +0.50(+0.30%) |
Feb 25, 2016 | 161.52 | 164.27 | 160.88 | 164.25 | 1,408,134 | +3.50(+2.18%) |
Feb 24, 2016 | 156.52 | 161.23 | 156.00 | 160.75 | 1,247,381 | +1.58(+0.99%) |
Feb 23, 2016 | 156.63 | 161.46 | 156.30 | 159.17 | 1,924,192 | +2.90(+1.86%) |
Feb 22, 2016 | 151.00 | 156.87 | 150.43 | 156.27 | 1,571,990 | +6.20(+4.13%) |
Feb 19, 2016 | 153.16 | 153.38 | 146.77 | 150.07 | 2,825,554 | -4.48(-2.90%) |
Feb 18, 2016 | 155.33 | 155.95 | 147.25 | 154.55 | 3,673,253 | -4.37(-2.75%) |
Feb 17, 2016 | 160.51 | 162.89 | 158.16 | 158.92 | 1,443,793 | -0.10(-0.06%) |
Feb 16, 2016 | 160.61 | 161.89 | 157.60 | 159.02 | 971,390 | +0.53(+0.33%) |
Feb 12, 2016 | 156.24 | 158.49 | 158.49 | 158.49 | 1,066,400 | +5.18(+3.38%) |
Feb 11, 2016 | 152.54 | 154.66 | 150.16 | 153.31 | 1,200,716 | -0.53(-0.34%) |
Feb 10, 2016 | 152.79 | 156.12 | 151.83 | 153.84 | 1,439,537 | +1.86(+1.22%) |
Feb 09, 2016 | 152.00 | 155.91 | 148.60 | 151.98 | 1,785,503 | -3.36(-2.16%) |
Feb 08, 2016 | 156.76 | 156.76 | 152.75 | 155.34 | 1,885,502 | -4.37(-2.74%) |
Feb 05, 2016 | 168.75 | 169.48 | 155.81 | 159.71 | 2,367,486 | -9.17(-5.43%) |
Feb 04, 2016 | 173.55 | 173.55 | 167.50 | 168.88 | 1,295,494 | -4.58(-2.64%) |
Feb 03, 2016 | 180.50 | 181.43 | 171.50 | 173.46 | 1,069,198 | -3.57(-2.02%) |
Feb 02, 2016 | 179.74 | 180.72 | 176.46 | 177.03 | 650,464 | -3.54(-1.96%) |