Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.75 | 180.08 | 178.28 | 179.45 | 5,043,234 | -0.97(-0.54%) |
Apr 28, 2016 | 181.26 | 182.38 | 179.94 | 180.42 | 5,104,516 | -1.57(-0.86%) |
Apr 27, 2016 | 181.22 | 182.43 | 180.91 | 182.00 | 3,256,931 | +0.34(+0.19%) |
Apr 26, 2016 | 181.76 | 182.17 | 181.17 | 181.66 | 2,578,647 | +0.30(+0.17%) |
Apr 25, 2016 | 181.10 | 181.38 | 180.45 | 181.35 | 3,199,525 | -0.32(-0.18%) |
Apr 22, 2016 | 181.34 | 181.95 | 180.78 | 181.68 | 3,799,265 | -0.03(-0.01%) |
Apr 21, 2016 | 182.70 | 182.80 | 181.42 | 181.70 | 3,432,239 | -0.91(-0.50%) |
Apr 20, 2016 | 182.54 | 183.38 | 182.06 | 182.61 | 2,842,513 | +0.14(+0.08%) |
Apr 19, 2016 | 182.35 | 182.76 | 181.67 | 182.47 | 3,931,785 | +0.55(+0.30%) |
Apr 18, 2016 | 180.09 | 181.95 | 179.98 | 181.92 | 4,016,216 | +1.31(+0.73%) |
Apr 15, 2016 | 180.89 | 180.93 | 180.33 | 180.60 | 3,269,898 | -0.28(-0.16%) |
Apr 14, 2016 | 180.91 | 181.35 | 180.51 | 180.89 | 2,902,619 | +0.02(+0.01%) |
Apr 13, 2016 | 179.96 | 180.92 | 179.84 | 180.87 | 3,694,499 | +1.80(+1.00%) |
Apr 12, 2016 | 177.56 | 179.33 | 177.11 | 179.07 | 2,836,200 | +1.75(+0.99%) |
Apr 11, 2016 | 178.45 | 179.15 | 177.28 | 177.32 | 3,172,407 | -0.50(-0.28%) |
Apr 08, 2016 | 178.52 | 178.95 | 177.25 | 177.83 | 2,812,077 | +0.53(+0.30%) |
Apr 07, 2016 | 178.38 | 178.70 | 176.57 | 177.30 | 8,312,893 | -2.17(-1.21%) |
Apr 06, 2016 | 177.62 | 179.52 | 177.34 | 179.47 | 3,349,234 | +1.92(+1.08%) |
Apr 05, 2016 | 177.97 | 178.42 | 177.26 | 177.55 | 3,540,947 | -1.76(-0.98%) |
Apr 04, 2016 | 179.85 | 180.03 | 179.01 | 179.31 | 3,527,682 | -0.59(-0.33%) |
Apr 01, 2016 | 177.68 | 180.09 | 177.37 | 179.89 | 4,771,688 | +1.14(+0.64%) |
Mar 31, 2016 | 179.02 | 179.44 | 178.52 | 178.75 | 5,321,743 | -0.41(-0.23%) |
Mar 30, 2016 | 178.41 | 179.84 | 178.75 | 179.17 | 3,191,748 | +0.75(+0.42%) |
Mar 29, 2016 | 176.29 | 178.41 | 175.97 | 178.41 | 4,530,607 | +1.69(+0.95%) |
Mar 28, 2016 | 177.04 | 177.22 | 176.24 | 176.73 | 2,632,553 | +0.11(+0.06%) |
Mar 24, 2016 | 175.64 | 176.62 | 176.62 | 176.62 | 3,835,738 | -0.10(-0.06%) |
Mar 23, 2016 | 177.44 | 177.64 | 176.50 | 176.72 | 3,446,339 | -1.15(-0.65%) |
Mar 22, 2016 | 177.16 | 178.43 | 176.99 | 177.87 | 5,350,928 | -0.10(-0.06%) |
Mar 21, 2016 | 177.44 | 178.18 | 177.19 | 177.97 | 5,538,440 | +0.26(+0.15%) |
Mar 18, 2016 | 177.55 | 178.03 | 177.19 | 177.72 | 7,291,765 | +0.65(+0.37%) |
Mar 17, 2016 | 175.81 | 177.51 | 175.38 | 177.06 | 5,986,159 | +1.11(+0.63%) |
Mar 16, 2016 | 174.34 | 176.28 | 174.29 | 175.95 | 4,080,297 | +1.12(+0.64%) |
Mar 15, 2016 | 174.16 | 174.88 | 173.89 | 174.83 | 4,897,372 | -0.29(-0.17%) |
Mar 14, 2016 | 174.86 | 175.62 | 174.52 | 175.13 | 5,323,255 | -0.24(-0.14%) |
Mar 11, 2016 | 174.06 | 175.40 | 173.96 | 175.37 | 3,109,944 | +2.86(+1.66%) |
Mar 10, 2016 | 172.92 | 173.88 | 170.74 | 172.51 | 3,909,966 | +0.09(+0.06%) |
Mar 09, 2016 | 172.40 | 172.75 | 171.59 | 172.42 | 3,764,837 | +0.89(+0.52%) |
Mar 08, 2016 | 172.38 | 172.89 | 171.42 | 171.53 | 3,848,847 | -1.98(-1.14%) |
Mar 07, 2016 | 172.42 | 173.89 | 172.31 | 173.51 | 4,496,547 | +0.17(+0.10%) |
Mar 04, 2016 | 172.99 | 174.13 | 172.15 | 173.34 | 4,028,336 | +0.60(+0.35%) |
Mar 03, 2016 | 171.88 | 172.78 | 171.32 | 172.74 | 3,587,746 | +0.61(+0.35%) |
Mar 02, 2016 | 170.96 | 172.14 | 170.58 | 172.12 | 5,147,073 | +0.76(+0.44%) |
Mar 01, 2016 | 168.64 | 171.38 | 168.17 | 171.37 | 5,959,679 | +4.03(+2.41%) |
Feb 29, 2016 | 168.74 | 169.69 | 167.26 | 167.34 | 5,839,899 | -1.41(-0.84%) |
Feb 26, 2016 | 169.98 | 170.07 | 168.53 | 168.75 | 5,105,774 | -0.30(-0.18%) |
Feb 25, 2016 | 167.51 | 169.10 | 166.75 | 169.05 | 3,169,004 | +1.96(+1.17%) |
Feb 24, 2016 | 164.83 | 167.33 | 163.69 | 167.09 | 3,445,228 | +0.76(+0.46%) |
Feb 23, 2016 | 167.78 | 168.00 | 166.18 | 166.33 | 3,168,167 | -2.05(-1.22%) |
Feb 22, 2016 | 167.63 | 168.56 | 167.58 | 168.38 | 2,924,624 | +2.40(+1.45%) |
Feb 19, 2016 | 165.29 | 166.16 | 164.68 | 165.98 | 2,931,094 | -0.10(-0.06%) |
Feb 18, 2016 | 167.07 | 167.12 | 165.78 | 166.08 | 4,311,236 | -0.67(-0.40%) |
Feb 17, 2016 | 165.28 | 167.14 | 165.16 | 166.75 | 4,523,231 | +2.72(+1.66%) |
Feb 16, 2016 | 163.25 | 164.09 | 162.22 | 164.04 | 3,998,378 | +2.68(+1.66%) |
Feb 12, 2016 | 159.88 | 161.35 | 161.35 | 161.35 | 3,804,522 | +3.20(+2.02%) |
Feb 11, 2016 | 157.59 | 159.12 | 156.59 | 158.15 | 6,788,741 | -2.00(-1.25%) |
Feb 10, 2016 | 161.14 | 162.81 | 160.05 | 160.15 | 4,457,103 | -0.08(-0.05%) |
Feb 09, 2016 | 158.48 | 161.63 | 158.39 | 160.23 | 6,486,917 | -0.06(-0.04%) |
Feb 08, 2016 | 160.60 | 160.88 | 158.06 | 160.29 | 9,412,168 | -2.19(-1.34%) |
Feb 05, 2016 | 165.15 | 165.20 | 161.86 | 162.47 | 6,464,223 | -3.17(-1.91%) |
Feb 04, 2016 | 164.93 | 166.63 | 164.26 | 165.64 | 5,232,354 | +0.36(+0.22%) |
Feb 03, 2016 | 165.52 | 165.80 | 161.78 | 165.28 | 8,481,222 | +0.88(+0.53%) |
Feb 02, 2016 | 165.99 | 165.99 | 163.87 | 164.40 | 8,258,500 | -3.02(-1.80%) |