Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.22 | 168.01 | 165.06 | 166.97 | 642,760 | -0.75(-0.45%) |
Apr 28, 2016 | 167.55 | 169.17 | 166.79 | 167.72 | 457,278 | +0.29(+0.17%) |
Apr 27, 2016 | 168.69 | 168.94 | 166.53 | 167.43 | 755,201 | -0.87(-0.52%) |
Apr 26, 2016 | 166.24 | 168.56 | 165.03 | 168.30 | 795,281 | +2.24(+1.35%) |
Apr 25, 2016 | 164.83 | 166.11 | 163.79 | 166.06 | 579,254 | +0.76(+0.46%) |
Apr 22, 2016 | 164.06 | 165.32 | 163.63 | 165.30 | 595,609 | +1.74(+1.07%) |
Apr 21, 2016 | 164.26 | 165.37 | 162.68 | 163.56 | 533,404 | -0.99(-0.60%) |
Apr 20, 2016 | 165.02 | 166.14 | 162.86 | 164.55 | 550,900 | -0.25(-0.15%) |
Apr 19, 2016 | 162.59 | 164.92 | 162.27 | 164.80 | 1,033,880 | +2.88(+1.78%) |
Apr 18, 2016 | 160.20 | 162.45 | 159.24 | 161.93 | 825,747 | +1.75(+1.09%) |
Apr 15, 2016 | 158.46 | 160.52 | 157.19 | 160.18 | 921,912 | +1.54(+0.97%) |
Apr 14, 2016 | 160.06 | 160.88 | 158.44 | 158.64 | 707,726 | -1.62(-1.01%) |
Apr 13, 2016 | 160.96 | 162.29 | 159.07 | 160.26 | 1,270,624 | -0.42(-0.26%) |
Apr 12, 2016 | 158.14 | 160.92 | 158.13 | 160.69 | 1,035,895 | +2.78(+1.76%) |
Apr 11, 2016 | 161.29 | 162.09 | 157.77 | 157.91 | 1,384,240 | -3.37(-2.09%) |
Apr 08, 2016 | 163.03 | 163.60 | 160.07 | 161.27 | 1,489,791 | -1.46(-0.90%) |
Apr 07, 2016 | 169.13 | 170.45 | 162.12 | 162.74 | 2,854,503 | -7.33(-4.31%) |
Apr 06, 2016 | 170.30 | 171.57 | 169.55 | 170.06 | 900,745 | -0.64(-0.38%) |
Apr 05, 2016 | 172.41 | 172.81 | 168.21 | 170.70 | 1,783,336 | -4.19(-2.39%) |
Apr 04, 2016 | 174.45 | 177.09 | 173.70 | 174.89 | 838,458 | +0.69(+0.39%) |
Apr 01, 2016 | 172.34 | 174.46 | 171.15 | 174.20 | 726,934 | +1.69(+0.98%) |
Mar 31, 2016 | 174.00 | 175.15 | 172.07 | 172.51 | 919,105 | -1.83(-1.05%) |
Mar 30, 2016 | 175.49 | 176.75 | 173.84 | 174.34 | 799,557 | -0.82(-0.47%) |
Mar 29, 2016 | 172.50 | 175.61 | 172.23 | 175.16 | 507,278 | +2.94(+1.71%) |
Mar 28, 2016 | 173.29 | 174.13 | 172.12 | 172.22 | 539,786 | -1.07(-0.62%) |
Mar 24, 2016 | 171.65 | 173.29 | 173.29 | 173.29 | 515,049 | +0.45(+0.26%) |
Mar 23, 2016 | 173.94 | 173.94 | 171.83 | 172.84 | 495,808 | -0.73(-0.42%) |
Mar 22, 2016 | 172.66 | 174.60 | 171.11 | 173.57 | 450,627 | +0.59(+0.34%) |
Mar 21, 2016 | 173.47 | 174.16 | 172.04 | 172.97 | 417,278 | -0.82(-0.47%) |
Mar 18, 2016 | 171.35 | 175.06 | 169.95 | 173.79 | 948,881 | +1.94(+1.13%) |
Mar 17, 2016 | 172.22 | 172.23 | 168.80 | 171.85 | 789,533 | -0.80(-0.46%) |
Mar 16, 2016 | 172.88 | 174.02 | 171.21 | 172.66 | 615,790 | -0.49(-0.28%) |
Mar 15, 2016 | 174.59 | 176.05 | 172.31 | 173.15 | 484,090 | -2.28(-1.30%) |
Mar 14, 2016 | 176.05 | 176.52 | 174.30 | 175.42 | 626,970 | -0.55(-0.31%) |
Mar 11, 2016 | 175.02 | 176.03 | 174.32 | 175.97 | 769,493 | +2.02(+1.16%) |
Mar 10, 2016 | 174.17 | 175.19 | 172.78 | 173.94 | 845,683 | +0.31(+0.18%) |
Mar 09, 2016 | 172.28 | 174.75 | 172.09 | 173.63 | 1,448,338 | +1.80(+1.05%) |
Mar 08, 2016 | 173.07 | 173.38 | 171.36 | 171.84 | 428,332 | -1.63(-0.94%) |
Mar 07, 2016 | 171.35 | 173.78 | 171.28 | 173.47 | 901,016 | +0.94(+0.55%) |
Mar 04, 2016 | 172.01 | 174.43 | 170.65 | 172.52 | 1,039,310 | +0.03(+0.02%) |
Mar 03, 2016 | 171.39 | 172.81 | 169.85 | 172.50 | 677,503 | +0.49(+0.28%) |
Mar 02, 2016 | 169.75 | 172.52 | 169.13 | 172.00 | 1,275,573 | +1.38(+0.81%) |
Mar 01, 2016 | 167.91 | 170.87 | 166.27 | 170.62 | 1,113,843 | +4.01(+2.41%) |
Feb 29, 2016 | 168.56 | 170.39 | 166.37 | 166.61 | 905,057 | -1.64(-0.97%) |
Feb 26, 2016 | 166.46 | 171.02 | 166.26 | 168.25 | 1,355,885 | +1.99(+1.20%) |
Feb 25, 2016 | 161.73 | 166.39 | 161.59 | 166.26 | 941,605 | +4.06(+2.50%) |
Feb 24, 2016 | 162.70 | 163.81 | 159.93 | 162.21 | 536,299 | -0.51(-0.31%) |
Feb 23, 2016 | 161.63 | 163.82 | 160.10 | 162.71 | 726,782 | +1.02(+0.63%) |
Feb 22, 2016 | 156.75 | 161.79 | 155.66 | 161.70 | 1,187,609 | +6.03(+3.88%) |
Feb 19, 2016 | 157.98 | 158.37 | 154.84 | 155.66 | 957,337 | -2.27(-1.44%) |
Feb 18, 2016 | 158.17 | 159.11 | 156.86 | 157.93 | 1,567,366 | -0.53(-0.33%) |
Feb 17, 2016 | 157.53 | 159.66 | 156.28 | 158.46 | 1,240,556 | +1.57(+1.00%) |
Feb 16, 2016 | 151.58 | 156.98 | 151.15 | 156.88 | 1,084,983 | +5.90(+3.91%) |
Feb 12, 2016 | 149.07 | 150.98 | 150.98 | 150.98 | 735,344 | +2.21(+1.49%) |
Feb 11, 2016 | 149.61 | 151.50 | 147.82 | 148.77 | 1,101,227 | -2.87(-1.89%) |
Feb 10, 2016 | 151.74 | 155.83 | 151.34 | 151.64 | 1,809,305 | +1.45(+0.96%) |
Feb 09, 2016 | 147.85 | 151.86 | 146.15 | 150.19 | 1,318,721 | +2.42(+1.64%) |
Feb 08, 2016 | 154.52 | 155.09 | 146.91 | 147.77 | 1,537,213 | -7.36(-4.75%) |
Feb 05, 2016 | 158.14 | 159.41 | 153.76 | 155.13 | 1,163,463 | -3.64(-2.30%) |
Feb 04, 2016 | 156.81 | 159.93 | 155.22 | 158.78 | 1,107,654 | +1.76(+1.12%) |
Feb 03, 2016 | 157.73 | 158.15 | 155.11 | 157.02 | 862,963 | -0.09(-0.05%) |
Feb 02, 2016 | 156.41 | 157.78 | 154.64 | 157.10 | 960,520 | -0.67(-0.42%) |