Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 147.05 | 147.71 | 146.06 | 147.28 | 1,377,692 | -0.49(-0.33%) |
Apr 28, 2016 | 148.87 | 150.00 | 147.59 | 147.77 | 1,254,293 | -1.70(-1.13%) |
Apr 27, 2016 | 149.03 | 150.04 | 148.27 | 149.47 | 950,168 | +0.40(+0.27%) |
Apr 26, 2016 | 147.91 | 149.50 | 147.55 | 149.07 | 1,159,911 | +1.38(+0.94%) |
Apr 25, 2016 | 147.77 | 149.17 | 146.31 | 147.68 | 1,157,934 | -0.68(-0.46%) |
Apr 22, 2016 | 148.32 | 148.91 | 147.24 | 148.36 | 1,523,630 | +0.67(+0.45%) |
Apr 21, 2016 | 148.72 | 149.51 | 147.33 | 147.69 | 1,320,999 | -1.63(-1.09%) |
Apr 20, 2016 | 150.20 | 150.71 | 149.28 | 149.32 | 913,714 | -0.78(-0.52%) |
Apr 19, 2016 | 149.68 | 151.02 | 148.66 | 150.10 | 1,184,521 | +1.02(+0.68%) |
Apr 18, 2016 | 147.48 | 149.30 | 147.01 | 149.08 | 934,727 | +1.10(+0.74%) |
Apr 15, 2016 | 147.81 | 148.45 | 147.02 | 147.99 | 968,301 | +0.18(+0.12%) |
Apr 14, 2016 | 149.10 | 149.46 | 147.75 | 147.81 | 1,165,340 | -1.36(-0.91%) |
Apr 13, 2016 | 147.83 | 149.37 | 147.81 | 149.16 | 1,797,037 | +1.88(+1.28%) |
Apr 12, 2016 | 145.90 | 147.88 | 145.44 | 147.28 | 1,869,533 | +1.84(+1.26%) |
Apr 11, 2016 | 145.81 | 147.27 | 145.44 | 145.44 | 1,628,621 | -0.33(-0.23%) |
Apr 08, 2016 | 144.59 | 147.62 | 144.44 | 145.77 | 1,790,899 | +1.91(+1.33%) |
Apr 07, 2016 | 143.77 | 145.00 | 143.44 | 143.87 | 1,527,374 | -1.33(-0.92%) |
Apr 06, 2016 | 144.51 | 145.52 | 143.37 | 145.19 | 1,259,921 | +0.74(+0.51%) |
Apr 05, 2016 | 144.65 | 145.40 | 144.19 | 144.45 | 1,286,418 | -1.66(-1.14%) |
Apr 04, 2016 | 146.18 | 147.64 | 145.56 | 146.11 | 1,842,605 | +0.12(+0.08%) |
Apr 01, 2016 | 144.78 | 146.28 | 143.71 | 146.00 | 1,687,012 | +0.85(+0.58%) |
Mar 31, 2016 | 144.11 | 145.35 | 143.30 | 145.15 | 2,224,491 | +1.03(+0.71%) |
Mar 30, 2016 | 145.40 | 145.82 | 144.03 | 144.12 | 1,569,057 | -1.27(-0.87%) |
Mar 29, 2016 | 144.53 | 145.48 | 143.32 | 145.39 | 1,691,388 | +0.71(+0.49%) |
Mar 28, 2016 | 145.02 | 145.30 | 143.07 | 144.68 | 1,712,191 | -0.41(-0.28%) |
Mar 24, 2016 | 143.88 | 145.09 | 145.09 | 145.09 | 1,233,155 | +0.02(+0.01%) |
Mar 23, 2016 | 145.77 | 146.05 | 144.84 | 145.07 | 1,398,529 | -0.71(-0.48%) |
Mar 22, 2016 | 145.89 | 146.20 | 144.79 | 145.77 | 1,847,078 | -1.00(-0.68%) |
Mar 21, 2016 | 145.91 | 147.04 | 145.31 | 146.77 | 2,415,458 | +0.74(+0.51%) |
Mar 18, 2016 | 143.30 | 146.18 | 143.04 | 146.03 | 5,087,479 | +2.11(+1.47%) |
Mar 17, 2016 | 138.47 | 144.24 | 137.44 | 143.92 | 9,967,722 | +15.23(+11.83%) |
Mar 16, 2016 | 127.11 | 129.12 | 125.94 | 128.69 | 2,845,184 | +1.07(+0.84%) |
Mar 15, 2016 | 127.55 | 127.84 | 126.40 | 127.62 | 1,984,457 | -0.69(-0.54%) |
Mar 14, 2016 | 128.54 | 129.33 | 127.78 | 128.31 | 1,857,930 | -0.52(-0.40%) |
Mar 11, 2016 | 127.87 | 128.97 | 127.19 | 128.83 | 1,284,892 | +2.51(+1.98%) |
Mar 10, 2016 | 126.70 | 127.78 | 124.51 | 126.32 | 1,309,561 | -0.11(-0.08%) |
Mar 09, 2016 | 126.36 | 126.92 | 124.56 | 126.43 | 1,662,393 | -0.49(-0.39%) |
Mar 08, 2016 | 128.22 | 128.96 | 126.79 | 126.92 | 1,437,883 | -2.27(-1.76%) |
Mar 07, 2016 | 127.56 | 129.41 | 126.67 | 129.19 | 1,738,976 | +1.04(+0.81%) |
Mar 04, 2016 | 127.77 | 130.25 | 127.77 | 128.15 | 2,045,065 | +0.05(+0.04%) |
Mar 03, 2016 | 126.26 | 128.39 | 126.04 | 128.10 | 2,045,328 | +1.42(+1.12%) |
Mar 02, 2016 | 125.47 | 127.39 | 125.42 | 126.68 | 2,020,011 | +0.79(+0.63%) |
Mar 01, 2016 | 123.03 | 126.36 | 122.26 | 125.89 | 2,263,432 | +4.01(+3.29%) |
Feb 29, 2016 | 122.24 | 124.25 | 121.70 | 121.89 | 2,282,035 | -0.44(-0.36%) |
Feb 26, 2016 | 121.69 | 124.15 | 121.64 | 122.33 | 2,252,358 | +1.25(+1.03%) |
Feb 25, 2016 | 119.69 | 121.16 | 118.56 | 121.08 | 1,528,865 | +2.22(+1.87%) |
Feb 24, 2016 | 118.00 | 119.35 | 117.03 | 118.87 | 1,469,832 | -0.28(-0.24%) |
Feb 23, 2016 | 119.69 | 120.09 | 117.89 | 119.15 | 2,647,819 | -1.41(-1.17%) |
Feb 22, 2016 | 115.55 | 121.52 | 116.38 | 120.56 | 2,992,463 | +5.01(+4.34%) |
Feb 19, 2016 | 116.03 | 116.41 | 114.04 | 115.55 | 3,019,991 | -1.40(-1.20%) |
Feb 18, 2016 | 118.31 | 118.96 | 115.73 | 116.94 | 2,387,360 | -1.57(-1.32%) |
Feb 17, 2016 | 118.93 | 119.92 | 118.01 | 118.51 | 2,322,663 | +0.87(+0.74%) |
Feb 16, 2016 | 116.15 | 118.20 | 114.98 | 117.64 | 1,961,604 | +3.12(+2.73%) |
Feb 12, 2016 | 111.80 | 114.51 | 114.51 | 114.51 | 1,938,906 | +3.72(+3.36%) |
Feb 11, 2016 | 111.79 | 113.08 | 109.33 | 110.79 | 2,991,310 | -2.87(-2.52%) |
Feb 10, 2016 | 116.34 | 117.33 | 113.41 | 113.66 | 2,389,131 | -1.90(-1.64%) |
Feb 09, 2016 | 115.09 | 116.79 | 114.03 | 115.55 | 2,174,402 | -0.50(-0.43%) |
Feb 08, 2016 | 116.01 | 116.64 | 114.02 | 116.05 | 1,967,979 | -1.41(-1.20%) |
Feb 05, 2016 | 118.65 | 119.80 | 117.21 | 117.46 | 1,803,860 | -2.05(-1.71%) |
Feb 04, 2016 | 116.37 | 121.18 | 116.37 | 119.51 | 2,854,685 | +2.88(+2.47%) |
Feb 03, 2016 | 116.55 | 117.13 | 113.47 | 116.63 | 2,194,219 | +0.74(+0.64%) |
Feb 02, 2016 | 117.16 | 117.76 | 115.69 | 115.89 | 2,439,887 | -1.92(-1.63%) |