Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 154.87 | 156.52 | 154.25 | 156.02 | 581,837 | +0.47(+0.30%) |
Apr 28, 2016 | 155.01 | 156.61 | 153.25 | 155.55 | 517,104 | -0.39(-0.25%) |
Apr 27, 2016 | 156.54 | 158.63 | 155.60 | 155.93 | 860,300 | -0.87(-0.55%) |
Apr 26, 2016 | 159.95 | 162.80 | 156.62 | 156.80 | 791,365 | -6.41(-3.93%) |
Apr 25, 2016 | 163.12 | 163.80 | 161.06 | 163.22 | 441,981 | +0.05(+0.03%) |
Apr 22, 2016 | 162.15 | 164.10 | 161.18 | 163.17 | 380,618 | +1.50(+0.93%) |
Apr 21, 2016 | 166.68 | 168.74 | 160.42 | 161.66 | 500,464 | -5.07(-3.04%) |
Apr 20, 2016 | 167.38 | 167.75 | 165.91 | 166.74 | 249,084 | -0.24(-0.15%) |
Apr 19, 2016 | 167.44 | 168.26 | 166.12 | 166.98 | 380,318 | +0.02(+0.01%) |
Apr 18, 2016 | 166.48 | 168.12 | 166.35 | 166.96 | 365,012 | +0.16(+0.10%) |
Apr 15, 2016 | 166.86 | 168.32 | 166.32 | 166.80 | 396,225 | +0.04(+0.03%) |
Apr 14, 2016 | 167.69 | 168.31 | 166.18 | 166.76 | 329,618 | -1.21(-0.72%) |
Apr 13, 2016 | 167.60 | 168.03 | 165.92 | 167.97 | 227,364 | +1.55(+0.93%) |
Apr 12, 2016 | 164.42 | 166.60 | 163.70 | 166.41 | 206,631 | +1.99(+1.21%) |
Apr 11, 2016 | 164.48 | 165.87 | 164.05 | 164.42 | 314,071 | -0.02(-0.01%) |
Apr 08, 2016 | 165.73 | 165.73 | 163.98 | 164.44 | 212,631 | -0.30(-0.18%) |
Apr 07, 2016 | 164.48 | 165.73 | 163.47 | 164.74 | 445,376 | -0.58(-0.35%) |
Apr 06, 2016 | 165.34 | 165.62 | 163.55 | 165.32 | 336,602 | +0.20(+0.12%) |
Apr 05, 2016 | 166.14 | 167.83 | 164.72 | 165.12 | 224,880 | -1.79(-1.07%) |
Apr 04, 2016 | 168.61 | 168.72 | 166.16 | 166.90 | 230,739 | -1.24(-0.74%) |
Apr 01, 2016 | 166.00 | 168.30 | 165.12 | 168.14 | 287,975 | +1.55(+0.93%) |
Mar 31, 2016 | 165.66 | 167.06 | 164.47 | 166.59 | 306,525 | +0.53(+0.32%) |
Mar 30, 2016 | 165.87 | 166.67 | 165.22 | 166.06 | 246,618 | +0.86(+0.52%) |
Mar 29, 2016 | 163.52 | 166.46 | 163.52 | 165.20 | 321,257 | +1.16(+0.70%) |
Mar 28, 2016 | 162.00 | 164.39 | 161.94 | 164.04 | 312,763 | +2.57(+1.59%) |
Mar 24, 2016 | 162.79 | 161.47 | 161.47 | 161.47 | 287,508 | -1.66(-1.02%) |
Mar 23, 2016 | 163.56 | 164.96 | 163.02 | 163.13 | 254,441 | -0.15(-0.09%) |
Mar 22, 2016 | 162.87 | 164.69 | 162.28 | 163.28 | 241,113 | -0.34(-0.21%) |
Mar 21, 2016 | 161.66 | 164.65 | 161.54 | 163.62 | 341,286 | +2.21(+1.37%) |
Mar 18, 2016 | 163.71 | 164.46 | 161.41 | 161.41 | 1,949,339 | -2.91(-1.77%) |
Mar 17, 2016 | 164.59 | 165.46 | 163.81 | 164.32 | 361,258 | -0.32(-0.19%) |
Mar 16, 2016 | 162.18 | 164.74 | 161.21 | 164.64 | 278,920 | +1.64(+1.01%) |
Mar 15, 2016 | 164.21 | 165.13 | 162.58 | 163.00 | 470,371 | -2.23(-1.35%) |
Mar 14, 2016 | 164.59 | 165.61 | 164.22 | 165.22 | 259,971 | -0.23(-0.14%) |
Mar 11, 2016 | 164.63 | 165.55 | 163.98 | 165.45 | 294,726 | +2.07(+1.27%) |
Mar 10, 2016 | 163.55 | 164.46 | 161.51 | 163.38 | 263,661 | +0.23(+0.14%) |
Mar 09, 2016 | 162.84 | 163.81 | 162.02 | 163.15 | 310,642 | +0.81(+0.50%) |
Mar 08, 2016 | 162.36 | 163.10 | 161.28 | 162.34 | 371,284 | -1.19(-0.73%) |
Mar 07, 2016 | 162.00 | 163.66 | 161.47 | 163.53 | 520,116 | +1.14(+0.70%) |
Mar 04, 2016 | 161.15 | 162.47 | 159.41 | 162.39 | 429,207 | +1.36(+0.84%) |
Mar 03, 2016 | 161.20 | 161.70 | 160.05 | 161.03 | 279,577 | +0.11(+0.07%) |
Mar 02, 2016 | 160.12 | 160.99 | 159.70 | 160.92 | 246,306 | +0.76(+0.48%) |
Mar 01, 2016 | 156.83 | 160.22 | 156.26 | 160.16 | 349,197 | +4.03(+2.58%) |
Feb 29, 2016 | 156.12 | 157.17 | 155.76 | 156.12 | 304,987 | -0.62(-0.40%) |
Feb 26, 2016 | 159.14 | 159.37 | 155.84 | 156.74 | 279,954 | -2.03(-1.28%) |
Feb 25, 2016 | 157.58 | 159.29 | 156.39 | 158.77 | 301,420 | +1.38(+0.87%) |
Feb 24, 2016 | 155.42 | 157.46 | 154.60 | 157.40 | 259,231 | +0.96(+0.61%) |
Feb 23, 2016 | 155.85 | 156.87 | 155.35 | 156.44 | 605,659 | +0.38(+0.24%) |
Feb 22, 2016 | 157.37 | 157.91 | 155.73 | 156.06 | 297,465 | -0.41(-0.26%) |
Feb 19, 2016 | 155.40 | 157.11 | 154.90 | 156.48 | 590,116 | +0.52(+0.33%) |
Feb 18, 2016 | 155.44 | 156.81 | 154.40 | 155.96 | 403,312 | +0.51(+0.33%) |
Feb 17, 2016 | 155.62 | 156.07 | 154.60 | 155.44 | 373,296 | +0.53(+0.34%) |
Feb 16, 2016 | 157.32 | 157.32 | 154.92 | 154.92 | 369,987 | -0.81(-0.52%) |
Feb 12, 2016 | 154.66 | 155.73 | 155.73 | 155.73 | 294,949 | +2.30(+1.50%) |
Feb 11, 2016 | 153.11 | 154.25 | 152.78 | 153.43 | 397,255 | -1.40(-0.90%) |
Feb 10, 2016 | 157.69 | 158.46 | 154.80 | 154.83 | 420,806 | -2.78(-1.77%) |
Feb 09, 2016 | 155.13 | 158.68 | 154.41 | 157.62 | 634,727 | +0.47(+0.30%) |
Feb 08, 2016 | 149.59 | 158.05 | 149.20 | 157.15 | 702,398 | +6.16(+4.08%) |
Feb 05, 2016 | 152.71 | 153.71 | 150.04 | 150.99 | 425,333 | -2.14(-1.40%) |
Feb 04, 2016 | 151.00 | 153.81 | 151.00 | 153.13 | 550,009 | +4.08(+2.73%) |
Feb 03, 2016 | 149.13 | 149.72 | 147.24 | 149.05 | 424,348 | +0.83(+0.56%) |
Feb 02, 2016 | 149.98 | 150.38 | 147.94 | 148.22 | 529,321 | -3.28(-2.16%) |