Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.33 | 151.11 | 148.92 | 150.66 | 33,695 | +1.06(+0.71%) |
Apr 28, 2016 | 151.04 | 153.05 | 148.94 | 149.60 | 99,258 | -2.05(-1.35%) |
Apr 27, 2016 | 152.20 | 153.56 | 150.93 | 151.65 | 89,114 | -0.25(-0.17%) |
Apr 26, 2016 | 152.86 | 154.34 | 150.67 | 151.91 | 112,430 | -1.28(-0.84%) |
Apr 25, 2016 | 150.02 | 153.48 | 149.32 | 153.19 | 54,199 | +1.30(+0.86%) |
Apr 22, 2016 | 150.70 | 152.46 | 149.22 | 151.89 | 107,377 | +1.34(+0.89%) |
Apr 21, 2016 | 154.58 | 156.32 | 148.85 | 150.55 | 213,731 | -4.64(-2.99%) |
Apr 20, 2016 | 156.98 | 157.62 | 154.52 | 155.19 | 101,948 | -2.08(-1.32%) |
Apr 19, 2016 | 154.22 | 158.02 | 151.92 | 157.27 | 82,474 | +3.94(+2.57%) |
Apr 18, 2016 | 151.78 | 153.94 | 151.18 | 153.33 | 76,841 | +0.82(+0.54%) |
Apr 15, 2016 | 153.63 | 154.73 | 152.20 | 152.51 | 39,537 | -1.50(-0.97%) |
Apr 14, 2016 | 154.79 | 155.41 | 152.91 | 154.01 | 86,590 | -0.50(-0.32%) |
Apr 13, 2016 | 154.07 | 155.45 | 153.09 | 154.51 | 75,106 | +0.06(+0.04%) |
Apr 12, 2016 | 153.33 | 155.21 | 152.22 | 154.45 | 55,778 | +0.63(+0.41%) |
Apr 11, 2016 | 155.65 | 156.22 | 151.17 | 153.82 | 72,752 | -2.78(-1.77%) |
Apr 08, 2016 | 154.73 | 157.08 | 153.18 | 156.60 | 80,610 | +2.31(+1.50%) |
Apr 07, 2016 | 154.13 | 155.43 | 152.55 | 154.28 | 63,509 | +0.30(+0.20%) |
Apr 06, 2016 | 152.52 | 154.78 | 151.60 | 153.98 | 89,739 | +2.02(+1.33%) |
Apr 05, 2016 | 153.65 | 153.94 | 151.58 | 151.96 | 28,158 | -2.55(-1.65%) |
Apr 04, 2016 | 153.96 | 157.59 | 150.20 | 154.51 | 68,251 | +0.95(+0.62%) |
Apr 01, 2016 | 149.85 | 153.83 | 149.15 | 153.56 | 125,147 | +2.76(+1.83%) |
Mar 31, 2016 | 154.32 | 154.78 | 150.32 | 150.79 | 31,697 | -3.76(-2.43%) |
Mar 30, 2016 | 154.80 | 155.44 | 152.01 | 154.55 | 73,184 | -0.83(-0.53%) |
Mar 29, 2016 | 147.53 | 155.73 | 147.48 | 155.38 | 105,797 | +7.79(+5.28%) |
Mar 28, 2016 | 151.02 | 151.58 | 147.48 | 147.59 | 35,679 | -2.72(-1.81%) |
Mar 24, 2016 | 153.06 | 150.31 | 150.31 | 150.31 | 28,923 | -2.85(-1.86%) |
Mar 23, 2016 | 155.74 | 156.80 | 152.25 | 153.16 | 53,925 | -2.09(-1.35%) |
Mar 22, 2016 | 156.91 | 157.62 | 155.25 | 155.26 | 44,359 | -2.18(-1.38%) |
Mar 21, 2016 | 161.22 | 161.78 | 154.41 | 157.44 | 66,133 | -4.11(-2.54%) |
Mar 18, 2016 | 164.34 | 164.70 | 161.40 | 161.54 | 77,000 | -2.16(-1.32%) |
Mar 17, 2016 | 163.55 | 164.54 | 162.39 | 163.70 | 29,828 | -0.51(-0.31%) |
Mar 16, 2016 | 158.75 | 165.04 | 157.91 | 164.21 | 33,848 | +4.56(+2.86%) |
Mar 15, 2016 | 163.33 | 163.33 | 156.79 | 159.65 | 44,210 | -3.66(-2.24%) |
Mar 14, 2016 | 166.92 | 166.97 | 162.09 | 163.32 | 35,909 | -2.66(-1.60%) |
Mar 11, 2016 | 169.66 | 170.16 | 165.18 | 165.98 | 33,326 | -2.14(-1.27%) |
Mar 10, 2016 | 173.86 | 173.86 | 165.35 | 168.12 | 28,757 | +0.02(+0.01%) |
Mar 09, 2016 | 168.38 | 169.76 | 166.70 | 168.10 | 32,540 | +0.01(+0.01%) |
Mar 08, 2016 | 167.40 | 170.36 | 166.16 | 168.09 | 38,767 | -0.08(-0.04%) |
Mar 07, 2016 | 166.93 | 170.81 | 166.32 | 168.17 | 83,285 | +1.23(+0.73%) |
Mar 04, 2016 | 167.79 | 167.79 | 165.41 | 166.94 | 48,014 | -0.70(-0.42%) |
Mar 03, 2016 | 163.02 | 167.88 | 162.45 | 167.64 | 114,220 | +4.07(+2.49%) |
Mar 02, 2016 | 168.16 | 169.47 | 162.37 | 163.57 | 96,803 | -4.62(-2.75%) |
Mar 01, 2016 | 166.56 | 169.76 | 165.75 | 168.20 | 98,936 | +3.28(+1.99%) |
Feb 29, 2016 | 163.31 | 166.18 | 162.39 | 164.91 | 81,661 | +1.04(+0.63%) |
Feb 26, 2016 | 166.35 | 167.59 | 162.33 | 163.87 | 60,553 | -2.90(-1.74%) |
Feb 25, 2016 | 164.42 | 169.68 | 162.84 | 166.77 | 74,968 | +3.27(+2.00%) |
Feb 24, 2016 | 160.16 | 164.23 | 160.16 | 163.50 | 55,399 | +1.92(+1.19%) |
Feb 23, 2016 | 159.24 | 164.00 | 154.97 | 161.58 | 135,404 | +3.04(+1.92%) |
Feb 22, 2016 | 168.01 | 168.99 | 158.23 | 158.54 | 138,513 | -8.52(-5.10%) |
Feb 19, 2016 | 160.44 | 168.00 | 159.26 | 167.06 | 49,699 | +7.81(+4.91%) |
Feb 18, 2016 | 159.69 | 162.16 | 156.12 | 159.25 | 47,091 | -0.41(-0.25%) |
Feb 17, 2016 | 156.02 | 161.37 | 155.74 | 159.65 | 63,531 | +4.12(+2.65%) |
Feb 16, 2016 | 154.55 | 155.94 | 153.12 | 155.54 | 64,820 | +1.42(+0.92%) |
Feb 12, 2016 | 153.71 | 154.11 | 154.11 | 154.11 | 36,975 | +2.87(+1.90%) |
Feb 11, 2016 | 149.17 | 151.70 | 146.77 | 151.25 | 28,994 | +0.22(+0.14%) |
Feb 10, 2016 | 156.76 | 162.38 | 150.65 | 151.03 | 20,380 | -3.70(-2.39%) |
Feb 09, 2016 | 146.91 | 157.26 | 142.87 | 154.73 | 48,449 | +7.25(+4.92%) |
Feb 08, 2016 | 145.79 | 148.26 | 141.83 | 147.48 | 66,335 | +0.71(+0.48%) |
Feb 05, 2016 | 152.15 | 152.32 | 146.33 | 146.77 | 73,814 | -4.48(-2.96%) |
Feb 04, 2016 | 154.01 | 156.93 | 149.96 | 151.25 | 37,343 | -2.76(-1.79%) |
Feb 03, 2016 | 154.10 | 159.63 | 153.38 | 154.01 | 42,196 | +0.53(+0.34%) |
Feb 02, 2016 | 159.92 | 162.55 | 153.33 | 153.48 | 55,868 | -10.38(-6.34%) |