Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 129.00 | 129.00 | 129.00 | 0 | -1.16(-0.89%) | |
Apr 28, 2016 | 130.16 | 130.16 | 130.16 | 130.16 | 100 | +0.16(+0.12%) |
Apr 27, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 260 | +0.00(+0.00%) |
Apr 26, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 350 | +0.00(+0.00%) |
Apr 22, 2016 | 130.00 | 130.00 | 130.00 | 50 | +1.00(+0.78%) | |
Apr 20, 2016 | 129.00 | 129.00 | 129.00 | 0 | +0.00(+0.00%) | |
Apr 18, 2016 | 129.00 | 129.00 | 129.00 | 5 | -0.50(-0.39%) | |
Apr 08, 2016 | 129.50 | 129.50 | 129.50 | 29 | +2.81(+2.22%) | |
Apr 07, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 601 | +0.00(+0.00%) |
Apr 06, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 530 | +0.00(+0.00%) |
Apr 05, 2016 | 126.69 | 126.69 | 126.69 | 126.69 | 523 | +0.69(+0.55%) |
Apr 01, 2016 | 126.00 | 126.00 | 126.00 | 0 | +0.23(+0.18%) | |
Mar 31, 2016 | 125.77 | 125.77 | 125.77 | 125.77 | 202 | +2.63(+2.14%) |
Mar 30, 2016 | 121.50 | 123.14 | 121.50 | 123.14 | 555 | +0.72(+0.59%) |
Mar 29, 2016 | 122.43 | 122.43 | 122.42 | 122.42 | 443 | -1.49(-1.20%) |
Mar 23, 2016 | 123.91 | 123.91 | 123.91 | 19 | -1.33(-1.06%) | |
Mar 18, 2016 | 125.24 | 125.24 | 125.24 | 0 | +1.24(+1.00%) | |
Mar 17, 2016 | 124.01 | 124.01 | 124.00 | 124.00 | 364 | -0.60(-0.48%) |
Mar 16, 2016 | 125.35 | 125.35 | 124.60 | 124.60 | 307 | -1.40(-1.11%) |
Mar 14, 2016 | 126.00 | 126.00 | 126.00 | 23 | -0.26(-0.21%) | |
Mar 11, 2016 | 126.26 | 126.26 | 126.26 | 126.26 | 179 | +0.26(+0.21%) |
Mar 10, 2016 | 127.11 | 127.11 | 126.00 | 126.00 | 731 | -2.48(-1.93%) |
Mar 09, 2016 | 128.48 | 128.48 | 128.48 | 128.48 | 100 | -0.02(-0.02%) |
Mar 08, 2016 | 128.50 | 128.50 | 128.50 | 128.50 | 150 | -0.44(-0.34%) |
Mar 07, 2016 | 127.51 | 128.94 | 127.50 | 128.94 | 480 | -1.06(-0.82%) |
Mar 04, 2016 | 129.00 | 129.00 | 130.00 | 373 | +1.00(+0.78%) | |
Mar 03, 2016 | 128.95 | 129.00 | 128.95 | 129.00 | 850 | +0.00(+0.00%) |
Mar 01, 2016 | 129.00 | 129.00 | 129.00 | 31 | +1.00(+0.78%) | |
Feb 26, 2016 | 128.00 | 128.00 | 128.00 | 0 | +0.00(+0.00%) | |
Feb 25, 2016 | 127.99 | 128.00 | 127.99 | 128.00 | 320 | +1.41(+1.11%) |
Feb 24, 2016 | 126.00 | 126.59 | 126.00 | 126.59 | 200 | -1.81(-1.41%) |
Feb 18, 2016 | 128.40 | 128.40 | 128.40 | 125 | -0.59(-0.46%) | |
Feb 17, 2016 | 123.01 | 128.99 | 123.01 | 128.99 | 275 | +3.99(+3.19%) |
Feb 12, 2016 | 125.00 | 125.00 | 125.00 | 10 | +0.00(+0.00%) | |
Feb 10, 2016 | 125.00 | 125.00 | 125.00 | 50 | +0.00(+0.00%) | |
Feb 09, 2016 | 125.01 | 125.01 | 125.00 | 125.00 | 200 | -4.99(-3.84%) |
Feb 08, 2016 | 130.00 | 130.00 | 129.99 | 129.99 | 570 | -0.01(-0.01%) |
Feb 05, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 250 | -0.51(-0.39%) |
Feb 04, 2016 | 130.65 | 130.65 | 130.51 | 130.51 | 340 | +3.50(+2.76%) |
Feb 01, 2016 | 127.01 | 127.01 | 127.01 | 0 | -2.99(-2.30%) | |
Jan 29, 2016 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | -3.48(-2.61%) |
Jan 28, 2016 | 133.47 | 133.48 | 133.47 | 133.48 | 350 | +6.43(+5.06%) |
Jan 26, 2016 | 127.05 | 127.05 | 127.05 | 47 | +0.80(+0.63%) | |
Jan 25, 2016 | 126.25 | 126.25 | 126.25 | 126.25 | 254 | +0.00(+0.00%) |
Jan 22, 2016 | 124.75 | 126.25 | 124.34 | 126.25 | 500 | +2.00(+1.61%) |
Jan 21, 2016 | 130.50 | 130.50 | 124.15 | 124.25 | 798 | -6.30(-4.83%) |
Jan 20, 2016 | 131.01 | 131.01 | 130.55 | 130.55 | 2,550 | -0.43(-0.33%) |
Jan 15, 2016 | 130.98 | 130.98 | 130.98 | 0 | -1.02(-0.77%) | |
Jan 14, 2016 | 132.01 | 132.01 | 130.55 | 132.00 | 520 | -8.00(-5.71%) |
Jan 12, 2016 | 140.00 | 140.00 | 140.00 | 0 | -5.00(-3.45%) | |
Jan 11, 2016 | 145.01 | 145.01 | 145.00 | 145.00 | 211 | -3.00(-2.03%) |
Jan 08, 2016 | 151.00 | 151.00 | 148.00 | 148.00 | 1,165 | -3.05(-2.02%) |
Jan 07, 2016 | 151.05 | 151.05 | 151.05 | 151.05 | 305 | -1.95(-1.27%) |
Jan 06, 2016 | 153.01 | 153.01 | 153.00 | 153.00 | 207 | -2.00(-1.29%) |
Dec 31, 2015 | 155.00 | 155.00 | 155.00 | 0 | +1.38(+0.90%) | |
Dec 30, 2015 | 153.62 | 153.62 | 153.62 | 153.62 | 175 | +0.12(+0.08%) |
Dec 29, 2015 | 153.51 | 153.51 | 153.50 | 153.50 | 327 | -4.06(-2.58%) |
Dec 23, 2015 | 157.56 | 157.56 | 157.56 | 0 | -0.44(-0.28%) | |
Dec 22, 2015 | 158.00 | 158.00 | 158.00 | 158.00 | 1,255 | +0.00(+0.00%) |
Dec 21, 2015 | 157.00 | 158.00 | 157.00 | 158.00 | 3,100 | +1.55(+0.99%) |
Dec 17, 2015 | 156.45 | 156.45 | 156.45 | 24 | +5.40(+3.57%) | |
Dec 15, 2015 | 151.05 | 151.05 | 151.05 | 0 | -2.78(-1.81%) | |
Dec 14, 2015 | 154.00 | 154.00 | 153.83 | 153.83 | 1,320 | -0.18(-0.12%) |
Dec 10, 2015 | 154.01 | 154.01 | 154.01 | 0 | -1.99(-1.28%) | |
Dec 09, 2015 | 156.05 | 156.05 | 156.00 | 156.00 | 1,100 | +0.00(+0.00%) |
Dec 08, 2015 | 156.00 | 156.00 | 156.00 | 156.00 | 150 | +0.99(+0.64%) |
Dec 07, 2015 | 155.01 | 155.01 | 155.01 | 155.01 | 100 | -2.91(-1.84%) |
Dec 04, 2015 | 157.92 | 157.92 | 157.92 | 157.92 | 100 | +2.92(+1.88%) |
Dec 03, 2015 | 155.00 | 155.00 | 155.00 | 155.00 | 250 | -0.79(-0.51%) |
Dec 01, 2015 | 155.79 | 155.79 | 155.79 | 30 | +1.68(+1.09%) | |
Nov 30, 2015 | 154.11 | 154.11 | 154.11 | 154.11 | 100 | -2.92(-1.86%) |
Nov 24, 2015 | 157.03 | 157.03 | 157.03 | 0 | -4.47(-2.77%) | |
Nov 23, 2015 | 161.50 | 161.50 | 616 | +5.30(+3.39%) | ||
Nov 20, 2015 | 157.94 | 157.94 | 156.20 | 156.20 | 437 | +0.67(+0.43%) |
Nov 19, 2015 | 158.51 | 158.51 | 155.29 | 155.53 | 1,138 | -2.98(-1.88%) |
Nov 18, 2015 | 158.52 | 158.56 | 158.51 | 158.51 | 300 | -0.01(-0.01%) |
Nov 13, 2015 | 158.52 | 158.52 | 158.52 | 11 | -3.23(-2.00%) | |
Nov 12, 2015 | 160.98 | 161.75 | 160.98 | 161.75 | 350 | +0.75(+0.47%) |
Nov 11, 2015 | 161.00 | 160.99 | 161.00 | 738 | +0.01(+0.01%) | |
Nov 10, 2015 | 159.99 | 160.99 | 159.99 | 160.99 | 1,650 | +3.49(+2.22%) |
Nov 09, 2015 | 157.51 | 157.51 | 157.50 | 157.50 | 500 | -2.50(-1.56%) |
Nov 06, 2015 | 159.99 | 160.00 | 159.99 | 160.00 | 200 | +2.75(+1.75%) |
Nov 05, 2015 | 157.25 | 157.25 | 157.25 | 157.25 | 198 | -0.80(-0.51%) |
Nov 04, 2015 | 160.99 | 161.00 | 158.00 | 158.05 | 1,235 | -3.05(-1.89%) |
Nov 03, 2015 | 161.99 | 162.00 | 161.10 | 161.10 | 1,132 | +6.08(+3.92%) |
Oct 28, 2015 | 155.02 | 155.02 | 155.02 | 100 | +0.01(+0.01%) | |
Oct 27, 2015 | 155.01 | 155.01 | 155.01 | 155.01 | 172 | -2.79(-1.77%) |
Oct 26, 2015 | 157.80 | 157.80 | 157.80 | 157.80 | 104 | -1.20(-0.75%) |
Oct 22, 2015 | 159.00 | 159.00 | 159.00 | 0 | +4.02(+2.59%) | |
Oct 21, 2015 | 156.01 | 156.01 | 154.97 | 154.98 | 797 | -1.58(-1.01%) |
Oct 20, 2015 | 158.35 | 158.35 | 156.56 | 156.56 | 530 | -2.44(-1.53%) |
Oct 19, 2015 | 159.01 | 159.01 | 159.00 | 159.00 | 481 | -2.95(-1.82%) |
Oct 13, 2015 | 161.95 | 161.95 | 161.95 | 0 | +3.40(+2.14%) | |
Oct 09, 2015 | 158.55 | 158.55 | 158.55 | 0 | -4.03(-2.48%) | |
Oct 08, 2015 | 161.31 | 162.58 | 161.30 | 162.58 | 1,139 | +0.95(+0.59%) |
Oct 07, 2015 | 161.63 | 161.63 | 161.63 | 161.63 | 199 | +1.58(+0.99%) |
Oct 06, 2015 | 160.38 | 160.38 | 160.05 | 160.05 | 416 | -0.46(-0.29%) |
Oct 05, 2015 | 160.51 | 160.51 | 160.51 | 160.51 | 105 | -3.00(-1.83%) |
Oct 02, 2015 | 159.99 | 163.51 | 159.99 | 163.51 | 699 | +3.51(+2.19%) |
Oct 01, 2015 | 158.99 | 160.00 | 158.99 | 160.00 | 530 | -0.25(-0.16%) |
Sep 30, 2015 | 150.05 | 160.25 | 150.05 | 160.25 | 889 | -7.80(-4.64%) |
Sep 29, 2015 | 160.12 | 168.05 | 160.11 | 168.05 | 1,556 | +6.05(+3.73%) |
Sep 28, 2015 | 170.06 | 170.06 | 162.00 | 162.00 | 1,180 | -8.06(-4.74%) |
Sep 25, 2015 | 170.08 | 170.08 | 170.06 | 170.06 | 350 | -0.02(-0.01%) |
Sep 24, 2015 | 172.00 | 172.00 | 170.08 | 170.08 | 994 | -2.45(-1.42%) |
Sep 23, 2015 | 172.53 | 172.53 | 172.53 | 172.53 | 255 | +0.00(+0.00%) |
Sep 22, 2015 | 175.01 | 175.01 | 172.53 | 172.53 | 580 | -2.48(-1.42%) |
Sep 21, 2015 | 178.88 | 178.90 | 175.01 | 175.01 | 732 | -3.88(-2.17%) |
Sep 18, 2015 | 178.88 | 178.89 | 178.88 | 178.89 | 340 | +0.00(+0.00%) |
Sep 17, 2015 | 177.91 | 178.89 | 177.91 | 178.89 | 400 | -0.01(-0.01%) |
Sep 16, 2015 | 178.90 | 178.90 | 178.90 | 178.90 | 200 | -0.01(-0.01%) |
Sep 15, 2015 | 180.30 | 180.30 | 177.85 | 178.91 | 833 | -4.09(-2.23%) |
Sep 14, 2015 | 181.99 | 183.00 | 181.99 | 183.00 | 580 | +3.99(+2.23%) |
Sep 11, 2015 | 179.00 | 181.55 | 179.00 | 179.01 | 410 | +0.01(+0.01%) |
Sep 10, 2015 | 179.00 | 179.00 | 178.00 | 179.00 | 550 | -2.00(-1.10%) |
Sep 09, 2015 | 177.00 | 181.00 | 177.00 | 181.00 | 1,445 | +7.00(+4.02%) |
Sep 08, 2015 | 171.01 | 174.00 | 171.01 | 174.00 | 310 | +2.50(+1.46%) |
Sep 02, 2015 | 171.50 | 171.50 | 171.50 | 0 | -1.50(-0.87%) | |
Sep 01, 2015 | 175.00 | 175.00 | 173.00 | 173.00 | 549 | -2.25(-1.28%) |
Aug 31, 2015 | 175.01 | 175.26 | 175.01 | 175.25 | 400 | -1.75(-0.99%) |
Aug 28, 2015 | 177.00 | 177.00 | 177.00 | 177.00 | 150 | +1.60(+0.91%) |
Aug 27, 2015 | 171.99 | 175.40 | 171.99 | 175.40 | 1,170 | +5.34(+3.14%) |
Aug 26, 2015 | 170.10 | 170.10 | 170.06 | 170.06 | 1,632 | -9.91(-5.51%) |
Aug 24, 2015 | 179.97 | 179.97 | 179.97 | 120 | -9.01(-4.77%) | |
Aug 21, 2015 | 186.00 | 188.98 | 186.00 | 188.98 | 560 | +3.29(+1.77%) |
Aug 20, 2015 | 188.00 | 188.00 | 185.69 | 185.69 | 1,960 | -3.31(-1.75%) |
Aug 19, 2015 | 189.00 | 189.00 | 189.00 | 189.00 | 1,100 | +0.00(+0.00%) |
Aug 14, 2015 | 189.00 | 189.00 | 189.00 | 20 | -1.00(-0.53%) | |
Aug 12, 2015 | 190.00 | 190.00 | 190.00 | 22 | +0.00(+0.00%) | |
Aug 10, 2015 | 190.00 | 190.00 | 190.00 | 44 | -0.02(-0.01%) | |
Aug 07, 2015 | 192.35 | 192.35 | 190.02 | 190.02 | 2,914 | -2.97(-1.54%) |
Aug 06, 2015 | 194.30 | 194.30 | 192.37 | 192.99 | 1,370 | -3.51(-1.79%) |
Aug 05, 2015 | 196.06 | 196.50 | 196.06 | 196.50 | 200 | +2.87(+1.48%) |
Aug 04, 2015 | 194.00 | 194.00 | 193.63 | 193.63 | 425 | -1.32(-0.68%) |
Jul 27, 2015 | 194.95 | 194.95 | 194.95 | 0 | +0.18(+0.09%) | |
Jul 24, 2015 | 197.50 | 197.57 | 194.66 | 194.77 | 1,549 | -2.72(-1.38%) |
Jul 23, 2015 | 197.50 | 197.50 | 197.50 | 197.50 | 200 | -2.50(-1.25%) |
Jul 22, 2015 | 199.95 | 200.00 | 199.95 | 200.00 | 705 | +0.00(+0.00%) |
Jul 21, 2015 | 200.00 | 200.00 | 200.00 | 200.00 | 165 | +0.00(+0.00%) |
Jul 20, 2015 | 200.35 | 200.35 | 200.00 | 200.00 | 529 | +0.00(+0.00%) |
Jul 17, 2015 | 199.89 | 200.01 | 199.89 | 200.00 | 1,200 | +0.10(+0.05%) |
Jul 16, 2015 | 195.00 | 200.00 | 195.00 | 199.90 | 6,811 | +4.90(+2.51%) |
Jul 15, 2015 | 194.51 | 195.00 | 194.51 | 195.00 | 1,866 | +0.00(+0.00%) |
Jul 14, 2015 | 195.20 | 195.20 | 195.00 | 195.00 | 400 | -0.20(-0.10%) |
Jul 13, 2015 | 193.70 | 195.41 | 193.70 | 195.20 | 984 | +1.50(+0.77%) |
Jul 10, 2015 | 193.68 | 193.70 | 193.68 | 193.70 | 487 | +0.00(+0.00%) |
Jul 09, 2015 | 192.49 | 194.15 | 192.49 | 193.70 | 945 | -0.04(-0.02%) |
Jul 08, 2015 | 190.74 | 193.74 | 190.74 | 193.74 | 880 | -0.05(-0.03%) |
Jul 06, 2015 | 193.79 | 193.79 | 193.79 | 342 | -1.21(-0.62%) | |
Jul 03, 2015 | 195.00 | 195.00 | 195.00 | 195.00 | 550 | +0.00(+0.00%) |
Jun 30, 2015 | 195.00 | 195.00 | 195.00 | 111 | +1.00(+0.52%) | |
Jun 29, 2015 | 195.00 | 195.00 | 194.00 | 194.00 | 1,689 | -2.00(-1.02%) |
Jun 26, 2015 | 195.76 | 196.00 | 195.76 | 196.00 | 1,650 | +0.24(+0.12%) |
Jun 25, 2015 | 195.49 | 195.76 | 194.90 | 195.76 | 882 | +0.26(+0.13%) |
Jun 24, 2015 | 195.50 | 195.50 | 195.50 | 195.50 | 1,206 | +0.00(+0.00%) |
Jun 23, 2015 | 195.01 | 195.50 | 195.01 | 195.50 | 870 | +0.50(+0.26%) |
Jun 22, 2015 | 195.00 | 195.03 | 194.88 | 195.00 | 2,740 | +0.00(+0.00%) |
Jun 19, 2015 | 195.01 | 195.10 | 195.00 | 195.00 | 3,695 | -0.01(-0.01%) |
Jun 18, 2015 | 195.01 | 195.01 | 195.01 | 195.01 | 100 | +0.02(+0.01%) |
Jun 17, 2015 | 195.04 | 195.04 | 194.99 | 194.99 | 774 | -1.06(-0.54%) |
Jun 16, 2015 | 196.05 | 196.05 | 196.05 | 196.05 | 100 | -1.26(-0.64%) |
Jun 15, 2015 | 197.49 | 197.50 | 196.50 | 197.31 | 838 | +1.30(+0.66%) |
Jun 12, 2015 | 195.97 | 196.01 | 195.97 | 196.01 | 202 | +0.01(+0.01%) |
Jun 11, 2015 | 195.77 | 196.00 | 195.77 | 196.00 | 375 | +0.94(+0.48%) |
Jun 10, 2015 | 196.24 | 196.24 | 195.06 | 195.06 | 200 | -1.19(-0.61%) |
Jun 09, 2015 | 195.00 | 197.20 | 195.00 | 196.25 | 7,997 | +1.15(+0.59%) |
Jun 08, 2015 | 196.10 | 198.00 | 195.10 | 195.10 | 655 | -2.90(-1.46%) |
Jun 04, 2015 | 198.00 | 198.00 | 198.00 | 87 | +0.00(+0.00%) | |
Jun 03, 2015 | 196.12 | 198.00 | 196.12 | 198.00 | 1,095 | +2.99(+1.53%) |
Jun 02, 2015 | 195.01 | 195.01 | 195.01 | 195.01 | 155 | -0.50(-0.26%) |
Jun 01, 2015 | 195.50 | 195.80 | 195.50 | 195.51 | 580 | +0.51(+0.26%) |
May 29, 2015 | 195.00 | 195.05 | 195.00 | 195.00 | 13,665 | +0.00(+0.00%) |
May 28, 2015 | 195.04 | 195.05 | 195.00 | 195.00 | 1,460 | -0.05(-0.03%) |
May 27, 2015 | 195.05 | 195.06 | 195.00 | 195.05 | 3,220 | -0.42(-0.21%) |
May 26, 2015 | 193.00 | 195.47 | 193.00 | 195.47 | 4,877 | +2.47(+1.28%) |
May 25, 2015 | 193.00 | 193.00 | 193.00 | 193.00 | 619 | +0.40(+0.21%) |
May 22, 2015 | 191.88 | 192.60 | 191.88 | 192.60 | 489 | +1.16(+0.61%) |
May 21, 2015 | 191.01 | 191.50 | 190.81 | 191.44 | 3,020 | +0.43(+0.23%) |
May 20, 2015 | 189.67 | 192.99 | 189.67 | 191.01 | 6,436 | +2.00(+1.06%) |
May 19, 2015 | 189.48 | 190.00 | 188.50 | 189.01 | 2,687 | +7.91(+4.37%) |
May 15, 2015 | 181.10 | 181.10 | 181.10 | 0 | -0.89(-0.49%) | |
May 14, 2015 | 181.99 | 181.99 | 181.99 | 181.99 | 220 | -0.62(-0.34%) |
May 13, 2015 | 182.61 | 182.61 | 182.61 | 182.61 | 213 | +4.01(+2.25%) |
May 12, 2015 | 177.80 | 178.60 | 177.80 | 178.60 | 355 | -1.27(-0.71%) |
May 11, 2015 | 179.87 | 179.87 | 179.87 | 179.87 | 290 | +0.75(+0.42%) |
May 08, 2015 | 179.12 | 179.12 | 179.11 | 179.12 | 558 | +0.65(+0.36%) |
May 07, 2015 | 180.10 | 180.10 | 178.00 | 178.47 | 2,224 | -2.13(-1.18%) |
May 06, 2015 | 181.10 | 181.10 | 180.60 | 180.60 | 345 | +0.35(+0.19%) |
May 05, 2015 | 180.25 | 180.25 | 180.25 | 180.25 | 215 | +0.14(+0.08%) |