Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.78 | 180.10 | 178.30 | 179.47 | 5,042,648 | -0.97(-0.54%) |
Apr 28, 2016 | 181.28 | 182.41 | 179.97 | 180.44 | 5,103,922 | -1.57(-0.86%) |
Apr 27, 2016 | 181.25 | 182.45 | 180.93 | 182.02 | 3,256,552 | +0.34(+0.19%) |
Apr 26, 2016 | 181.78 | 182.19 | 181.19 | 181.68 | 2,578,347 | +0.30(+0.17%) |
Apr 25, 2016 | 181.12 | 181.40 | 180.47 | 181.38 | 3,199,153 | -0.32(-0.18%) |
Apr 22, 2016 | 181.36 | 181.97 | 180.81 | 181.70 | 3,798,823 | -0.03(-0.01%) |
Apr 21, 2016 | 182.72 | 182.82 | 181.44 | 181.72 | 3,431,840 | -0.91(-0.50%) |
Apr 20, 2016 | 182.56 | 183.40 | 182.09 | 182.63 | 2,842,182 | +0.14(+0.08%) |
Apr 19, 2016 | 182.37 | 182.78 | 181.69 | 182.49 | 3,931,327 | +0.55(+0.30%) |
Apr 18, 2016 | 180.11 | 181.97 | 180.00 | 181.94 | 4,015,749 | +1.31(+0.73%) |
Apr 15, 2016 | 180.91 | 180.95 | 180.35 | 180.62 | 3,269,517 | -0.28(-0.16%) |
Apr 14, 2016 | 180.93 | 181.38 | 180.53 | 180.91 | 2,902,281 | +0.02(+0.01%) |
Apr 13, 2016 | 179.98 | 180.94 | 179.86 | 180.89 | 3,694,070 | +1.80(+1.01%) |
Apr 12, 2016 | 177.58 | 179.35 | 177.13 | 179.09 | 2,835,870 | +1.75(+0.99%) |
Apr 11, 2016 | 178.47 | 179.17 | 177.30 | 177.34 | 3,172,038 | -0.50(-0.28%) |
Apr 08, 2016 | 178.54 | 178.97 | 177.28 | 177.85 | 2,811,750 | +0.53(+0.30%) |
Apr 07, 2016 | 178.40 | 178.72 | 176.59 | 177.32 | 8,311,926 | -2.17(-1.21%) |
Apr 06, 2016 | 177.64 | 179.54 | 177.36 | 179.49 | 3,348,845 | +1.92(+1.08%) |
Apr 05, 2016 | 177.99 | 178.44 | 177.28 | 177.57 | 3,540,535 | -1.76(-0.98%) |
Apr 04, 2016 | 179.87 | 180.05 | 179.03 | 179.33 | 3,527,272 | -0.59(-0.33%) |
Apr 01, 2016 | 177.70 | 180.11 | 177.39 | 179.91 | 4,771,133 | +1.14(+0.64%) |
Mar 31, 2016 | 179.04 | 179.46 | 178.54 | 178.77 | 5,321,124 | -0.42(-0.23%) |
Mar 30, 2016 | 178.44 | 179.86 | 178.77 | 179.19 | 3,191,377 | +0.75(+0.42%) |
Mar 29, 2016 | 176.31 | 178.44 | 175.99 | 178.44 | 4,530,080 | +1.69(+0.95%) |
Mar 28, 2016 | 177.06 | 177.24 | 176.26 | 176.75 | 2,632,247 | +0.11(+0.06%) |
Mar 24, 2016 | 175.66 | 176.64 | 176.64 | 176.64 | 3,835,292 | -0.10(-0.06%) |
Mar 23, 2016 | 177.46 | 177.66 | 176.52 | 176.74 | 3,445,938 | -1.15(-0.65%) |
Mar 22, 2016 | 177.18 | 178.45 | 177.01 | 177.89 | 5,350,306 | -0.10(-0.06%) |
Mar 21, 2016 | 177.46 | 178.20 | 177.21 | 178.00 | 5,537,796 | +0.26(+0.15%) |
Mar 18, 2016 | 177.57 | 178.06 | 177.21 | 177.74 | 7,290,918 | +0.65(+0.37%) |
Mar 17, 2016 | 175.83 | 177.53 | 175.41 | 177.08 | 5,985,463 | +1.11(+0.63%) |
Mar 16, 2016 | 174.35 | 176.30 | 174.31 | 175.97 | 4,079,822 | +1.12(+0.64%) |
Mar 15, 2016 | 174.18 | 174.91 | 173.91 | 174.85 | 4,896,803 | -0.29(-0.17%) |
Mar 14, 2016 | 174.88 | 175.64 | 174.54 | 175.15 | 5,322,637 | -0.24(-0.14%) |
Mar 11, 2016 | 174.08 | 175.42 | 173.98 | 175.39 | 3,109,583 | +2.86(+1.66%) |
Mar 10, 2016 | 172.94 | 173.90 | 170.76 | 172.53 | 3,909,511 | +0.09(+0.06%) |
Mar 09, 2016 | 172.42 | 172.77 | 171.61 | 172.44 | 3,764,399 | +0.89(+0.52%) |
Mar 08, 2016 | 172.40 | 172.91 | 171.44 | 171.55 | 3,848,400 | -1.98(-1.14%) |
Mar 07, 2016 | 172.44 | 173.91 | 172.33 | 173.53 | 4,496,025 | +0.17(+0.10%) |
Mar 04, 2016 | 173.01 | 174.15 | 172.17 | 173.36 | 4,027,867 | +0.60(+0.35%) |
Mar 03, 2016 | 171.90 | 172.80 | 171.34 | 172.75 | 3,587,329 | +0.61(+0.35%) |
Mar 02, 2016 | 170.98 | 172.16 | 170.60 | 172.14 | 5,146,475 | +0.76(+0.44%) |
Mar 01, 2016 | 168.66 | 171.40 | 168.19 | 171.39 | 5,958,986 | +4.03(+2.41%) |
Feb 29, 2016 | 168.76 | 169.71 | 167.28 | 167.36 | 5,839,220 | -1.41(-0.84%) |
Feb 26, 2016 | 170.00 | 170.09 | 168.55 | 168.77 | 5,105,181 | -0.30(-0.18%) |
Feb 25, 2016 | 167.53 | 169.12 | 166.77 | 169.07 | 3,168,635 | +1.96(+1.17%) |
Feb 24, 2016 | 164.85 | 167.35 | 163.71 | 167.11 | 3,444,828 | +0.76(+0.46%) |
Feb 23, 2016 | 167.80 | 168.02 | 166.20 | 166.35 | 3,167,799 | -2.05(-1.22%) |
Feb 22, 2016 | 167.65 | 168.58 | 167.60 | 168.40 | 2,924,284 | +2.40(+1.45%) |
Feb 19, 2016 | 165.31 | 166.18 | 164.70 | 166.00 | 2,930,753 | -0.10(-0.06%) |
Feb 18, 2016 | 167.09 | 167.14 | 165.79 | 166.10 | 4,310,735 | -0.67(-0.40%) |
Feb 17, 2016 | 165.30 | 167.16 | 165.17 | 166.78 | 4,522,705 | +2.72(+1.66%) |
Feb 16, 2016 | 163.27 | 164.11 | 162.24 | 164.06 | 3,997,913 | +2.69(+1.66%) |
Feb 12, 2016 | 159.90 | 161.37 | 161.37 | 161.37 | 3,804,080 | +3.20(+2.02%) |
Feb 11, 2016 | 157.61 | 159.14 | 156.61 | 158.17 | 6,787,952 | -2.00(-1.25%) |
Feb 10, 2016 | 161.16 | 162.83 | 160.07 | 160.17 | 4,456,585 | -0.08(-0.05%) |
Feb 09, 2016 | 158.50 | 161.65 | 158.41 | 160.24 | 6,486,163 | -0.06(-0.04%) |
Feb 08, 2016 | 160.62 | 160.90 | 158.08 | 160.31 | 9,411,074 | -2.19(-1.34%) |
Feb 05, 2016 | 165.17 | 165.22 | 161.88 | 162.49 | 6,463,471 | -3.17(-1.91%) |
Feb 04, 2016 | 164.95 | 166.65 | 164.28 | 165.66 | 5,231,746 | +0.36(+0.22%) |
Feb 03, 2016 | 165.54 | 165.82 | 161.80 | 165.29 | 8,480,236 | +0.88(+0.53%) |
Feb 02, 2016 | 166.01 | 166.01 | 163.89 | 164.42 | 8,257,540 | -3.02(-1.80%) |