Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 140.69 | 142.43 | 137.62 | 139.22 | 7,906 | -2.76(-1.94%) |
Apr 28, 2016 | 146.71 | 147.03 | 141.71 | 141.97 | 7,304 | -1.75(-1.22%) |
Apr 27, 2016 | 142.15 | 147.94 | 141.68 | 143.73 | 9,184 | +3.13(+2.23%) |
Apr 26, 2016 | 138.90 | 140.59 | 138.37 | 140.59 | 5,535 | +0.00(+0.00%) |
Apr 25, 2016 | 136.92 | 142.43 | 136.92 | 140.59 | 25,526 | +4.04(+2.96%) |
Apr 22, 2016 | 136.28 | 137.38 | 136.28 | 136.55 | 2,872 | +0.18(+0.13%) |
Apr 21, 2016 | 136.46 | 137.84 | 136.37 | 136.37 | 3,726 | -1.47(-1.07%) |
Apr 20, 2016 | 137.84 | 139.68 | 136.46 | 137.84 | 10,462 | +0.68(+0.50%) |
Apr 19, 2016 | 137.38 | 138.30 | 136.46 | 137.16 | 4,744 | +0.31(+0.23%) |
Apr 18, 2016 | 136.39 | 138.30 | 136.39 | 136.84 | 4,376 | -1.18(-0.85%) |
Apr 15, 2016 | 137.84 | 138.02 | 134.16 | 138.02 | 7,921 | +0.18(+0.13%) |
Apr 14, 2016 | 138.76 | 138.76 | 137.34 | 137.84 | 5,938 | -0.45(-0.33%) |
Apr 13, 2016 | 137.68 | 138.76 | 136.93 | 138.29 | 3,615 | +0.22(+0.16%) |
Apr 12, 2016 | 136.00 | 140.59 | 136.00 | 138.07 | 11,455 | +1.48(+1.08%) |
Apr 11, 2016 | 136.92 | 137.75 | 135.08 | 136.59 | 7,181 | -1.02(-0.74%) |
Apr 08, 2016 | 136.92 | 137.75 | 135.82 | 137.61 | 11,237 | +1.33(+0.98%) |
Apr 07, 2016 | 136.74 | 136.91 | 133.32 | 136.28 | 7,302 | +1.63(+1.21%) |
Apr 06, 2016 | 133.66 | 137.38 | 133.66 | 134.65 | 4,557 | +0.21(+0.16%) |
Apr 05, 2016 | 136.23 | 137.84 | 133.66 | 134.44 | 3,297 | -2.71(-1.98%) |
Apr 04, 2016 | 133.38 | 137.84 | 133.38 | 137.15 | 2,699 | +3.63(+2.72%) |
Apr 01, 2016 | 134.39 | 136.69 | 131.41 | 133.52 | 7,454 | -0.19(-0.14%) |
Mar 31, 2016 | 135.09 | 137.80 | 133.38 | 133.71 | 8,553 | -3.69(-2.68%) |
Mar 30, 2016 | 137.65 | 137.65 | 134.45 | 137.40 | 4,287 | +1.74(+1.28%) |
Mar 29, 2016 | 137.41 | 137.41 | 134.19 | 135.66 | 4,663 | -1.09(-0.80%) |
Mar 28, 2016 | 134.64 | 138.26 | 134.64 | 136.75 | 3,137 | +2.11(+1.57%) |
Mar 24, 2016 | 134.89 | 134.64 | 134.64 | 134.64 | 7,944 | -2.28(-1.66%) |
Mar 23, 2016 | 137.36 | 138.76 | 136.46 | 136.92 | 6,739 | -0.69(-0.50%) |
Mar 22, 2016 | 138.37 | 138.37 | 133.34 | 137.61 | 9,874 | -1.84(-1.32%) |
Mar 21, 2016 | 135.09 | 139.68 | 135.09 | 139.45 | 12,983 | +4.74(+3.52%) |
Mar 18, 2016 | 139.64 | 139.64 | 134.39 | 134.70 | 9,797 | -3.55(-2.57%) |
Mar 17, 2016 | 139.22 | 139.46 | 137.84 | 138.25 | 7,013 | -0.36(-0.26%) |
Mar 16, 2016 | 135.21 | 139.49 | 134.65 | 138.61 | 9,078 | +4.70(+3.51%) |
Mar 15, 2016 | 133.34 | 137.72 | 133.34 | 133.91 | 2,637 | -1.46(-1.08%) |
Mar 14, 2016 | 135.71 | 136.07 | 133.24 | 135.38 | 2,666 | -0.81(-0.59%) |
Mar 11, 2016 | 134.69 | 137.84 | 132.97 | 136.18 | 9,768 | +2.02(+1.51%) |
Mar 10, 2016 | 134.74 | 136.12 | 130.97 | 134.16 | 10,257 | -0.28(-0.21%) |
Mar 09, 2016 | 133.25 | 137.95 | 133.22 | 134.45 | 10,340 | +0.23(+0.17%) |
Mar 08, 2016 | 132.96 | 138.37 | 129.96 | 134.22 | 7,550 | -4.26(-3.08%) |
Mar 07, 2016 | 137.84 | 139.69 | 133.18 | 138.48 | 9,583 | +0.93(+0.67%) |
Mar 04, 2016 | 126.73 | 139.94 | 129.76 | 137.55 | 51,549 | +7.79(+6.01%) |
Mar 03, 2016 | 129.46 | 132.70 | 129.39 | 129.76 | 8,922 | +0.62(+0.48%) |
Mar 02, 2016 | 126.55 | 130.68 | 126.18 | 129.13 | 18,482 | +3.31(+2.63%) |
Mar 01, 2016 | 122.26 | 128.94 | 122.26 | 125.82 | 9,595 | +1.11(+0.89%) |
Feb 29, 2016 | 121.94 | 126.27 | 120.29 | 124.72 | 13,326 | +2.52(+2.06%) |
Feb 26, 2016 | 120.13 | 122.39 | 119.21 | 122.19 | 7,633 | +1.68(+1.39%) |
Feb 25, 2016 | 121.24 | 122.24 | 117.79 | 120.52 | 14,383 | -0.33(-0.27%) |
Feb 24, 2016 | 120.08 | 122.24 | 119.40 | 120.84 | 9,318 | -0.06(-0.05%) |
Feb 23, 2016 | 117.35 | 122.85 | 116.00 | 120.91 | 9,681 | +4.48(+3.84%) |
Feb 22, 2016 | 120.68 | 122.88 | 114.88 | 116.43 | 12,344 | -3.73(-3.11%) |
Feb 19, 2016 | 115.54 | 123.06 | 114.30 | 120.17 | 11,008 | +1.93(+1.63%) |
Feb 18, 2016 | 113.80 | 118.86 | 110.28 | 118.24 | 10,915 | +3.78(+3.30%) |
Feb 17, 2016 | 111.49 | 116.64 | 111.49 | 114.46 | 2,632 | +1.66(+1.47%) |
Feb 16, 2016 | 110.50 | 114.31 | 110.04 | 112.80 | 5,367 | +4.59(+4.25%) |
Feb 12, 2016 | 108.48 | 108.21 | 108.21 | 108.21 | 15,048 | +1.74(+1.64%) |
Feb 11, 2016 | 105.09 | 108.95 | 105.09 | 106.47 | 8,344 | -3.60(-3.27%) |
Feb 10, 2016 | 107.61 | 110.92 | 107.61 | 110.06 | 8,770 | +2.34(+2.17%) |
Feb 09, 2016 | 109.23 | 110.07 | 105.96 | 107.72 | 10,409 | -2.36(-2.14%) |
Feb 08, 2016 | 110.04 | 111.33 | 110.00 | 110.08 | 11,284 | -0.01(-0.01%) |
Feb 05, 2016 | 116.28 | 116.28 | 110.04 | 110.09 | 54,840 | -5.92(-5.11%) |
Feb 04, 2016 | 118.97 | 121.35 | 115.17 | 116.01 | 8,361 | -1.07(-0.92%) |
Feb 03, 2016 | 119.95 | 120.59 | 115.18 | 117.08 | 7,246 | -1.69(-1.42%) |
Feb 02, 2016 | 112.13 | 121.50 | 112.13 | 118.77 | 14,717 | +3.24(+2.80%) |