Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 148.59 | 156.83 | 147.24 | 154.49 | 118,001 | +7.90(+5.39%) |
Apr 28, 2016 | 145.94 | 149.44 | 140.27 | 146.59 | 75,526 | +2.16(+1.49%) |
Apr 27, 2016 | 140.93 | 145.78 | 140.93 | 144.43 | 85,863 | +4.20(+2.99%) |
Apr 26, 2016 | 135.77 | 142.85 | 135.77 | 140.23 | 80,747 | +4.00(+2.94%) |
Apr 25, 2016 | 134.88 | 137.08 | 133.07 | 136.23 | 30,536 | +1.97(+1.46%) |
Apr 22, 2016 | 134.34 | 138.42 | 132.88 | 134.26 | 43,422 | -0.31(-0.23%) |
Apr 21, 2016 | 142.04 | 142.47 | 134.50 | 134.57 | 100,977 | -8.36(-5.85%) |
Apr 20, 2016 | 142.20 | 144.74 | 140.74 | 142.93 | 56,523 | -0.04(-0.03%) |
Apr 19, 2016 | 138.04 | 144.62 | 138.04 | 142.97 | 56,647 | +5.47(+3.98%) |
Apr 18, 2016 | 142.89 | 143.66 | 136.31 | 137.50 | 49,718 | -4.62(-3.25%) |
Apr 15, 2016 | 141.62 | 145.01 | 140.58 | 142.12 | 34,649 | +0.66(+0.46%) |
Apr 14, 2016 | 141.35 | 143.32 | 139.62 | 141.47 | 46,149 | -0.04(-0.03%) |
Apr 13, 2016 | 144.78 | 146.44 | 140.97 | 141.50 | 77,548 | -5.62(-3.82%) |
Apr 12, 2016 | 149.94 | 153.37 | 146.36 | 147.13 | 143,057 | -3.24(-2.15%) |
Apr 11, 2016 | 144.09 | 151.63 | 143.55 | 150.36 | 133,561 | +4.70(+3.23%) |
Apr 08, 2016 | 138.50 | 148.22 | 138.50 | 145.66 | 165,354 | +3.35(+2.35%) |
Apr 07, 2016 | 138.66 | 143.82 | 135.69 | 142.31 | 287,259 | +4.31(+3.13%) |
Apr 06, 2016 | 155.72 | 155.72 | 137.46 | 138.00 | 273,292 | -18.37(-11.75%) |
Apr 05, 2016 | 157.57 | 159.03 | 152.44 | 156.37 | 131,201 | +0.92(+0.59%) |
Apr 04, 2016 | 156.49 | 157.72 | 150.40 | 155.45 | 211,799 | -2.97(-1.87%) |
Apr 01, 2016 | 169.12 | 171.70 | 157.34 | 158.41 | 167,601 | -9.36(-5.58%) |
Mar 31, 2016 | 175.63 | 175.63 | 163.36 | 167.77 | 185,202 | -7.74(-4.41%) |
Mar 30, 2016 | 170.16 | 177.44 | 165.46 | 175.51 | 133,887 | +2.43(+1.40%) |
Mar 29, 2016 | 181.83 | 187.22 | 173.09 | 173.09 | 130,590 | -6.86(-3.81%) |
Mar 28, 2016 | 173.05 | 180.60 | 172.20 | 179.94 | 80,763 | +4.70(+2.68%) |
Mar 24, 2016 | 179.29 | 175.25 | 175.25 | 175.25 | 170,217 | -1.85(-1.04%) |
Mar 23, 2016 | 167.00 | 177.44 | 164.85 | 177.09 | 290,001 | +10.75(+6.46%) |
Mar 22, 2016 | 176.71 | 177.21 | 164.94 | 166.35 | 298,559 | -9.01(-5.14%) |
Mar 21, 2016 | 183.83 | 183.83 | 172.93 | 175.36 | 366,421 | -7.09(-3.88%) |
Mar 18, 2016 | 188.84 | 192.42 | 180.10 | 182.45 | 138,783 | -6.47(-3.43%) |
Mar 17, 2016 | 186.18 | 196.70 | 184.33 | 188.92 | 177,191 | +4.70(+2.55%) |
Mar 16, 2016 | 182.06 | 189.15 | 176.90 | 184.22 | 216,237 | +1.46(+0.80%) |
Mar 15, 2016 | 173.70 | 183.91 | 172.55 | 182.75 | 164,921 | +13.29(+7.84%) |
Mar 14, 2016 | 169.89 | 170.58 | 166.93 | 169.47 | 64,805 | +0.04(+0.02%) |
Mar 11, 2016 | 175.32 | 176.71 | 168.85 | 169.43 | 86,057 | -9.44(-5.28%) |
Mar 10, 2016 | 175.32 | 182.22 | 168.96 | 178.87 | 165,341 | +3.12(+1.77%) |
Mar 09, 2016 | 170.43 | 180.52 | 169.70 | 175.75 | 153,918 | +3.78(+2.20%) |
Mar 08, 2016 | 161.76 | 172.78 | 161.69 | 171.97 | 115,069 | +11.32(+7.05%) |
Mar 07, 2016 | 170.58 | 171.48 | 157.53 | 160.65 | 144,962 | -8.43(-4.99%) |
Mar 04, 2016 | 167.31 | 171.09 | 163.31 | 169.08 | 108,023 | +1.89(+1.13%) |
Mar 03, 2016 | 163.15 | 169.08 | 162.57 | 167.19 | 62,504 | +4.04(+2.48%) |
Mar 02, 2016 | 166.39 | 167.35 | 160.94 | 163.15 | 90,426 | -3.81(-2.28%) |
Mar 01, 2016 | 180.14 | 182.95 | 166.54 | 166.96 | 112,182 | -15.14(-8.31%) |
Feb 29, 2016 | 172.78 | 182.10 | 172.74 | 182.10 | 79,527 | +9.24(+5.35%) |
Feb 26, 2016 | 171.39 | 175.01 | 169.89 | 172.86 | 63,181 | -2.89(-1.64%) |
Feb 25, 2016 | 173.97 | 179.21 | 171.08 | 175.75 | 45,382 | -0.69(-0.39%) |
Feb 24, 2016 | 183.95 | 188.22 | 175.67 | 176.44 | 150,065 | -1.66(-0.93%) |
Feb 23, 2016 | 172.90 | 178.48 | 168.89 | 178.09 | 58,776 | +7.97(+4.69%) |
Feb 22, 2016 | 167.41 | 172.16 | 166.58 | 170.12 | 243,264 | -2.70(-1.56%) |
Feb 19, 2016 | 177.21 | 180.75 | 171.47 | 172.82 | 100,466 | -2.93(-1.67%) |
Feb 18, 2016 | 166.19 | 176.44 | 166.08 | 175.75 | 108,672 | +8.55(+5.11%) |
Feb 17, 2016 | 171.59 | 177.29 | 166.89 | 167.19 | 141,922 | -10.90(-6.12%) |
Feb 16, 2016 | 183.37 | 184.06 | 177.79 | 178.09 | 102,318 | -11.09(-5.86%) |
Feb 12, 2016 | 194.12 | 189.19 | 189.19 | 189.19 | 66,285 | -13.90(-6.85%) |
Feb 11, 2016 | 201.44 | 206.33 | 197.66 | 203.09 | 178,239 | +11.13(+5.80%) |
Feb 10, 2016 | 192.00 | 193.12 | 180.25 | 191.96 | 138,385 | -2.89(-1.48%) |
Feb 09, 2016 | 206.06 | 208.02 | 186.80 | 194.85 | 207,847 | -0.31(-0.16%) |
Feb 08, 2016 | 190.65 | 200.82 | 189.92 | 195.16 | 228,847 | +12.17(+6.65%) |
Feb 05, 2016 | 172.63 | 187.49 | 172.32 | 182.99 | 151,800 | +10.55(+6.12%) |
Feb 04, 2016 | 174.51 | 177.94 | 162.94 | 172.43 | 151,750 | -0.93(-0.53%) |
Feb 03, 2016 | 176.48 | 189.96 | 173.01 | 173.36 | 275,144 | -4.24(-2.39%) |
Feb 02, 2016 | 172.66 | 180.06 | 170.43 | 177.59 | 167,490 | +9.78(+5.83%) |