Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 137.49 | 138.23 | 136.45 | 137.75 | 3,444,081 | -0.15(-0.11%) |
Apr 28, 2016 | 138.79 | 140.44 | 137.66 | 137.90 | 3,010,990 | -2.21(-1.58%) |
Apr 27, 2016 | 139.19 | 141.56 | 138.44 | 140.11 | 3,959,630 | +0.91(+0.65%) |
Apr 26, 2016 | 138.81 | 139.34 | 137.84 | 139.20 | 2,681,656 | +0.63(+0.45%) |
Apr 25, 2016 | 139.34 | 140.34 | 137.71 | 138.57 | 2,946,247 | -1.39(-1.00%) |
Apr 22, 2016 | 139.16 | 140.59 | 139.05 | 139.96 | 3,193,233 | +1.20(+0.86%) |
Apr 21, 2016 | 139.80 | 141.77 | 138.50 | 138.76 | 4,961,516 | -1.39(-0.99%) |
Apr 20, 2016 | 135.98 | 140.55 | 135.93 | 140.16 | 5,719,531 | +3.63(+2.66%) |
Apr 19, 2016 | 132.41 | 137.40 | 131.78 | 136.52 | 6,946,334 | +3.05(+2.28%) |
Apr 18, 2016 | 132.29 | 134.30 | 131.91 | 133.48 | 3,610,474 | +0.42(+0.31%) |
Apr 15, 2016 | 135.33 | 135.79 | 132.79 | 133.06 | 4,131,595 | -2.01(-1.49%) |
Apr 14, 2016 | 133.90 | 136.21 | 133.59 | 135.06 | 3,654,019 | +0.89(+0.66%) |
Apr 13, 2016 | 131.39 | 134.29 | 131.26 | 134.17 | 6,135,467 | +4.65(+3.59%) |
Apr 12, 2016 | 128.15 | 130.18 | 127.00 | 129.52 | 3,255,858 | +1.77(+1.39%) |
Apr 11, 2016 | 126.90 | 129.18 | 126.25 | 127.75 | 4,127,258 | +1.61(+1.28%) |
Apr 08, 2016 | 127.64 | 128.31 | 125.91 | 126.14 | 3,719,710 | -0.11(-0.09%) |
Apr 07, 2016 | 128.97 | 129.29 | 125.38 | 126.25 | 5,702,664 | -4.01(-3.08%) |
Apr 06, 2016 | 130.32 | 131.17 | 129.19 | 130.26 | 3,487,276 | -0.13(-0.10%) |
Apr 05, 2016 | 131.31 | 131.39 | 129.72 | 130.40 | 3,362,791 | -2.03(-1.53%) |
Apr 04, 2016 | 134.27 | 134.30 | 132.11 | 132.43 | 2,952,873 | -1.72(-1.28%) |
Apr 01, 2016 | 131.33 | 134.31 | 130.17 | 134.15 | 4,018,959 | +2.38(+1.81%) |
Mar 31, 2016 | 131.09 | 132.18 | 130.99 | 131.76 | 3,487,205 | +0.40(+0.31%) |
Mar 30, 2016 | 131.05 | 132.64 | 130.01 | 131.36 | 3,729,707 | +1.23(+0.95%) |
Mar 29, 2016 | 128.31 | 130.40 | 127.16 | 130.13 | 3,477,965 | +1.00(+0.77%) |
Mar 28, 2016 | 128.54 | 129.80 | 127.90 | 129.13 | 2,750,373 | +0.70(+0.55%) |
Mar 24, 2016 | 127.92 | 128.42 | 128.42 | 128.42 | 4,400,219 | -0.91(-0.70%) |
Mar 23, 2016 | 129.47 | 130.56 | 128.92 | 129.33 | 4,328,548 | -0.10(-0.08%) |
Mar 22, 2016 | 130.52 | 130.60 | 128.72 | 129.43 | 4,195,355 | -1.75(-1.34%) |
Mar 21, 2016 | 131.98 | 133.38 | 130.73 | 131.19 | 5,254,075 | -1.10(-0.83%) |
Mar 18, 2016 | 129.19 | 132.77 | 129.15 | 132.28 | 8,831,913 | +3.94(+3.07%) |
Mar 17, 2016 | 126.23 | 129.24 | 124.86 | 128.35 | 5,279,845 | +1.99(+1.57%) |
Mar 16, 2016 | 126.68 | 128.30 | 125.66 | 126.36 | 5,134,902 | -1.25(-0.98%) |
Mar 15, 2016 | 128.13 | 128.21 | 126.66 | 127.61 | 4,445,521 | -1.23(-0.95%) |
Mar 14, 2016 | 128.98 | 129.64 | 127.69 | 128.83 | 3,952,853 | -0.38(-0.29%) |
Mar 11, 2016 | 128.66 | 129.37 | 127.89 | 129.21 | 4,835,386 | +2.45(+1.93%) |
Mar 10, 2016 | 126.25 | 128.92 | 124.93 | 126.76 | 5,518,144 | +0.93(+0.74%) |
Mar 09, 2016 | 127.68 | 128.00 | 125.22 | 125.83 | 3,871,791 | -1.42(-1.11%) |
Mar 08, 2016 | 129.26 | 129.46 | 127.16 | 127.25 | 4,563,225 | -3.15(-2.41%) |
Mar 07, 2016 | 130.94 | 131.25 | 129.61 | 130.40 | 3,302,331 | -1.25(-0.95%) |
Mar 04, 2016 | 131.25 | 133.33 | 130.34 | 131.65 | 6,262,711 | +1.27(+0.97%) |
Mar 03, 2016 | 129.26 | 130.66 | 128.72 | 130.38 | 4,307,532 | +0.95(+0.73%) |
Mar 02, 2016 | 129.89 | 130.45 | 128.80 | 129.43 | 6,013,350 | -0.38(-0.29%) |
Mar 01, 2016 | 126.70 | 129.91 | 126.48 | 129.81 | 7,731,478 | +4.30(+3.42%) |
Feb 29, 2016 | 125.69 | 126.15 | 124.50 | 125.51 | 6,558,986 | -0.06(-0.05%) |
Feb 26, 2016 | 125.13 | 127.01 | 124.53 | 125.57 | 7,088,915 | +1.67(+1.35%) |
Feb 25, 2016 | 122.02 | 124.58 | 121.37 | 123.90 | 5,140,826 | +2.25(+1.85%) |
Feb 24, 2016 | 119.58 | 121.72 | 117.22 | 121.65 | 6,836,146 | +0.54(+0.45%) |
Feb 23, 2016 | 123.69 | 123.73 | 120.39 | 121.11 | 5,084,548 | -3.24(-2.61%) |
Feb 22, 2016 | 124.69 | 125.35 | 123.88 | 124.35 | 5,127,340 | +1.57(+1.28%) |
Feb 19, 2016 | 122.85 | 123.46 | 121.54 | 122.78 | 6,290,640 | -0.68(-0.55%) |
Feb 18, 2016 | 126.41 | 127.03 | 123.16 | 123.46 | 7,054,246 | -2.68(-2.13%) |
Feb 17, 2016 | 126.03 | 126.92 | 125.62 | 126.15 | 6,675,349 | +1.61(+1.29%) |
Feb 16, 2016 | 125.03 | 125.76 | 123.23 | 124.54 | 12,201,362 | +2.41(+1.98%) |
Feb 12, 2016 | 120.14 | 122.13 | 122.13 | 122.13 | 10,780,078 | +4.55(+3.87%) |
Feb 11, 2016 | 119.85 | 120.69 | 116.21 | 117.58 | 12,266,039 | -5.47(-4.44%) |
Feb 10, 2016 | 125.36 | 128.19 | 123.03 | 123.05 | 9,104,311 | -0.85(-0.69%) |
Feb 09, 2016 | 121.62 | 125.32 | 121.27 | 123.90 | 8,277,147 | -0.84(-0.67%) |
Feb 08, 2016 | 128.56 | 128.56 | 121.39 | 124.73 | 10,384,051 | -6.03(-4.61%) |
Feb 05, 2016 | 131.69 | 133.47 | 130.12 | 130.77 | 5,499,466 | -0.02(-0.01%) |
Feb 04, 2016 | 127.28 | 132.00 | 127.04 | 130.78 | 5,471,633 | +3.18(+2.50%) |
Feb 03, 2016 | 127.45 | 128.57 | 122.86 | 127.60 | 7,051,537 | +0.82(+0.65%) |
Feb 02, 2016 | 131.21 | 131.21 | 125.49 | 126.78 | 7,545,873 | -6.64(-4.98%) |