Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 203.53 | 204.11 | 201.49 | 203.25 | 983,709 | -1.25(-0.61%) |
Apr 28, 2016 | 205.84 | 207.96 | 203.72 | 204.50 | 1,086,572 | -2.40(-1.16%) |
Apr 27, 2016 | 203.67 | 207.34 | 202.32 | 206.90 | 675,766 | +3.82(+1.88%) |
Apr 26, 2016 | 199.11 | 203.36 | 199.11 | 203.08 | 577,090 | +4.45(+2.24%) |
Apr 25, 2016 | 198.19 | 199.66 | 197.66 | 198.63 | 651,550 | +0.05(+0.03%) |
Apr 22, 2016 | 196.95 | 199.29 | 196.95 | 198.58 | 979,810 | +1.07(+0.54%) |
Apr 21, 2016 | 197.97 | 200.04 | 197.43 | 197.51 | 594,220 | -0.58(-0.29%) |
Apr 20, 2016 | 199.88 | 201.53 | 197.79 | 198.09 | 901,596 | -1.47(-0.74%) |
Apr 19, 2016 | 201.90 | 202.72 | 197.54 | 199.56 | 1,263,319 | -1.50(-0.75%) |
Apr 18, 2016 | 203.67 | 203.67 | 198.90 | 201.06 | 1,335,350 | -2.65(-1.30%) |
Apr 15, 2016 | 203.56 | 204.44 | 201.69 | 203.71 | 837,868 | +0.50(+0.25%) |
Apr 14, 2016 | 203.28 | 203.50 | 201.34 | 203.21 | 429,797 | +0.60(+0.30%) |
Apr 13, 2016 | 200.46 | 203.01 | 199.23 | 202.61 | 537,128 | +3.59(+1.80%) |
Apr 12, 2016 | 198.89 | 200.17 | 196.70 | 199.02 | 794,431 | -2.40(-1.19%) |
Apr 11, 2016 | 201.18 | 203.45 | 201.07 | 201.42 | 590,180 | +1.53(+0.77%) |
Apr 08, 2016 | 200.50 | 203.31 | 199.23 | 199.89 | 669,038 | +0.58(+0.29%) |
Apr 07, 2016 | 201.09 | 202.65 | 198.56 | 199.31 | 591,361 | -2.49(-1.23%) |
Apr 06, 2016 | 201.03 | 201.94 | 196.14 | 201.80 | 717,405 | -0.70(-0.35%) |
Apr 05, 2016 | 200.77 | 203.46 | 198.92 | 202.50 | 815,404 | +2.07(+1.03%) |
Apr 04, 2016 | 202.67 | 203.33 | 199.85 | 200.43 | 452,633 | -2.70(-1.33%) |
Apr 01, 2016 | 199.66 | 203.30 | 199.66 | 203.13 | 564,155 | +0.82(+0.41%) |
Mar 31, 2016 | 202.22 | 203.47 | 200.92 | 202.31 | 532,605 | -0.06(-0.03%) |
Mar 30, 2016 | 201.34 | 203.05 | 199.54 | 202.37 | 542,104 | +2.50(+1.25%) |
Mar 29, 2016 | 196.90 | 200.06 | 196.37 | 199.86 | 357,977 | +2.09(+1.06%) |
Mar 28, 2016 | 199.15 | 199.34 | 197.06 | 197.78 | 374,532 | -0.82(-0.41%) |
Mar 24, 2016 | 197.65 | 198.60 | 198.60 | 198.60 | 580,724 | +0.03(+0.02%) |
Mar 23, 2016 | 197.78 | 199.59 | 197.13 | 198.56 | 542,762 | +0.56(+0.28%) |
Mar 22, 2016 | 196.99 | 199.61 | 196.90 | 198.01 | 625,991 | +0.88(+0.45%) |
Mar 21, 2016 | 195.51 | 197.55 | 194.29 | 197.12 | 469,157 | +1.61(+0.82%) |
Mar 18, 2016 | 197.19 | 197.46 | 195.18 | 195.51 | 1,132,198 | -0.88(-0.45%) |
Mar 17, 2016 | 190.97 | 201.07 | 189.21 | 196.39 | 1,525,506 | +5.17(+2.70%) |
Mar 16, 2016 | 189.03 | 191.81 | 187.39 | 191.22 | 764,399 | +2.36(+1.25%) |
Mar 15, 2016 | 186.53 | 189.18 | 185.54 | 188.87 | 491,473 | +0.43(+0.23%) |
Mar 14, 2016 | 188.50 | 189.66 | 186.56 | 188.44 | 612,650 | +0.14(+0.07%) |
Mar 11, 2016 | 190.23 | 191.14 | 186.10 | 188.30 | 1,041,656 | -0.58(-0.31%) |
Mar 10, 2016 | 190.12 | 191.01 | 187.20 | 188.88 | 942,388 | -0.87(-0.46%) |
Mar 09, 2016 | 195.87 | 196.03 | 188.58 | 189.75 | 1,047,261 | -5.07(-2.60%) |
Mar 08, 2016 | 194.01 | 195.82 | 192.44 | 194.82 | 702,681 | +0.43(+0.22%) |
Mar 07, 2016 | 192.07 | 195.59 | 191.44 | 194.39 | 528,031 | +2.02(+1.05%) |
Mar 04, 2016 | 191.35 | 193.00 | 186.79 | 192.37 | 825,384 | +0.22(+0.11%) |
Mar 03, 2016 | 191.63 | 193.49 | 190.32 | 192.15 | 965,335 | +0.95(+0.50%) |
Mar 02, 2016 | 193.27 | 194.03 | 190.25 | 191.20 | 712,040 | -2.66(-1.37%) |
Mar 01, 2016 | 189.81 | 195.75 | 186.52 | 193.86 | 997,853 | +5.88(+3.13%) |
Feb 29, 2016 | 189.00 | 189.58 | 186.38 | 187.98 | 800,817 | -0.91(-0.48%) |
Feb 26, 2016 | 189.78 | 190.16 | 186.57 | 188.89 | 845,537 | +0.39(+0.21%) |
Feb 25, 2016 | 188.53 | 188.83 | 185.23 | 188.50 | 810,931 | +1.33(+0.71%) |
Feb 24, 2016 | 185.90 | 187.90 | 184.08 | 187.18 | 993,762 | -1.67(-0.89%) |
Feb 23, 2016 | 191.28 | 191.94 | 188.49 | 188.85 | 772,413 | -2.28(-1.19%) |
Feb 22, 2016 | 189.43 | 194.29 | 188.62 | 191.13 | 1,039,235 | +2.82(+1.50%) |
Feb 19, 2016 | 186.39 | 188.42 | 184.01 | 188.30 | 803,119 | +1.23(+0.66%) |
Feb 18, 2016 | 188.71 | 188.89 | 186.53 | 187.07 | 731,950 | -0.44(-0.24%) |
Feb 17, 2016 | 187.42 | 189.56 | 185.56 | 187.51 | 1,042,869 | +2.07(+1.12%) |
Feb 16, 2016 | 183.91 | 188.08 | 181.73 | 185.44 | 1,084,809 | +2.50(+1.36%) |
Feb 12, 2016 | 178.74 | 182.95 | 182.95 | 182.95 | 854,529 | +5.82(+3.29%) |
Feb 11, 2016 | 173.81 | 178.49 | 171.31 | 177.12 | 1,052,791 | +0.25(+0.14%) |
Feb 10, 2016 | 182.91 | 183.74 | 176.70 | 176.87 | 1,288,765 | -4.95(-2.72%) |
Feb 09, 2016 | 180.26 | 183.76 | 178.72 | 181.82 | 1,709,902 | -0.46(-0.25%) |
Feb 08, 2016 | 179.26 | 184.54 | 177.99 | 182.28 | 1,436,023 | +1.74(+0.96%) |
Feb 05, 2016 | 180.27 | 183.86 | 178.47 | 180.54 | 1,390,222 | -0.15(-0.08%) |
Feb 04, 2016 | 174.52 | 184.30 | 172.77 | 180.69 | 1,731,744 | +10.40(+6.11%) |
Feb 03, 2016 | 168.20 | 171.36 | 163.32 | 170.28 | 910,796 | +4.07(+2.45%) |
Feb 02, 2016 | 168.14 | 168.60 | 165.33 | 166.22 | 520,536 | -4.11(-2.41%) |