Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.55 | 168.10 | 163.33 | 164.95 | 826,269 | -3.34(-1.99%) |
Apr 28, 2016 | 169.92 | 172.26 | 167.65 | 168.29 | 439,664 | -5.07(-2.93%) |
Apr 27, 2016 | 171.42 | 174.18 | 170.62 | 173.37 | 491,451 | +1.50(+0.87%) |
Apr 26, 2016 | 171.44 | 172.72 | 170.00 | 171.87 | 519,106 | +2.45(+1.45%) |
Apr 25, 2016 | 171.74 | 173.04 | 167.75 | 169.42 | 644,085 | -2.73(-1.59%) |
Apr 22, 2016 | 169.79 | 172.83 | 168.03 | 172.15 | 586,841 | +2.75(+1.62%) |
Apr 21, 2016 | 169.41 | 170.61 | 167.66 | 169.40 | 548,808 | -0.26(-0.15%) |
Apr 20, 2016 | 168.41 | 170.13 | 166.36 | 169.66 | 525,193 | +2.42(+1.45%) |
Apr 19, 2016 | 165.79 | 167.51 | 165.21 | 167.24 | 796,579 | +2.35(+1.43%) |
Apr 18, 2016 | 163.14 | 165.50 | 163.10 | 164.88 | 650,407 | +0.25(+0.15%) |
Apr 15, 2016 | 166.19 | 166.30 | 163.88 | 164.63 | 454,448 | -1.77(-1.06%) |
Apr 14, 2016 | 165.19 | 168.25 | 164.56 | 166.41 | 558,162 | +1.29(+0.78%) |
Apr 13, 2016 | 160.96 | 165.33 | 160.56 | 165.12 | 522,614 | +6.14(+3.86%) |
Apr 12, 2016 | 154.85 | 159.52 | 153.53 | 158.98 | 459,698 | +4.85(+3.15%) |
Apr 11, 2016 | 154.10 | 156.89 | 153.27 | 154.12 | 437,250 | +1.80(+1.18%) |
Apr 08, 2016 | 153.21 | 153.37 | 151.24 | 152.32 | 503,625 | +1.24(+0.82%) |
Apr 07, 2016 | 153.67 | 154.72 | 149.84 | 151.08 | 425,995 | -4.55(-2.92%) |
Apr 06, 2016 | 154.57 | 156.56 | 153.72 | 155.64 | 486,574 | +1.41(+0.92%) |
Apr 05, 2016 | 153.87 | 155.63 | 152.21 | 154.22 | 704,393 | -1.34(-0.86%) |
Apr 04, 2016 | 158.99 | 159.00 | 155.05 | 155.56 | 440,098 | -3.17(-2.00%) |
Apr 01, 2016 | 155.88 | 158.94 | 155.05 | 158.73 | 408,964 | +1.44(+0.92%) |
Mar 31, 2016 | 157.20 | 158.74 | 156.69 | 157.28 | 403,421 | -0.63(-0.40%) |
Mar 30, 2016 | 156.40 | 159.90 | 155.90 | 157.91 | 717,061 | +2.63(+1.70%) |
Mar 29, 2016 | 150.47 | 155.68 | 149.57 | 155.28 | 610,156 | +3.68(+2.43%) |
Mar 28, 2016 | 153.05 | 153.05 | 150.57 | 151.60 | 306,935 | -0.87(-0.57%) |
Mar 24, 2016 | 151.72 | 152.47 | 152.47 | 152.47 | 409,090 | -1.50(-0.98%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.84 | 153.97 | 513,224 | -2.43(-1.55%) |
Mar 22, 2016 | 155.15 | 156.80 | 153.76 | 156.40 | 436,883 | -0.86(-0.55%) |
Mar 21, 2016 | 155.93 | 157.93 | 153.29 | 157.26 | 716,221 | +2.31(+1.49%) |
Mar 18, 2016 | 155.74 | 158.76 | 153.51 | 154.96 | 1,033,244 | +0.06(+0.04%) |
Mar 17, 2016 | 147.93 | 156.47 | 147.93 | 154.90 | 836,838 | +6.80(+4.59%) |
Mar 16, 2016 | 142.28 | 148.59 | 142.28 | 148.10 | 679,998 | +4.52(+3.15%) |
Mar 15, 2016 | 145.01 | 145.70 | 141.69 | 143.58 | 514,693 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.75 | 143.82 | 146.84 | 515,990 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.25 | 143.09 | 148.82 | 748,369 | +7.52(+5.32%) |
Mar 10, 2016 | 145.15 | 145.31 | 138.73 | 141.30 | 610,932 | -2.30(-1.60%) |
Mar 09, 2016 | 144.46 | 144.46 | 141.14 | 143.60 | 351,861 | +0.91(+0.64%) |
Mar 08, 2016 | 145.18 | 146.05 | 142.53 | 142.69 | 425,660 | -4.12(-2.80%) |
Mar 07, 2016 | 146.40 | 147.54 | 145.16 | 146.80 | 395,714 | -1.59(-1.07%) |
Mar 04, 2016 | 146.37 | 149.49 | 144.58 | 148.39 | 842,523 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.45 | 139.60 | 145.28 | 662,885 | +4.67(+3.32%) |
Mar 02, 2016 | 139.51 | 140.70 | 137.81 | 140.62 | 777,808 | +0.98(+0.70%) |
Mar 01, 2016 | 136.05 | 140.58 | 135.36 | 139.64 | 988,370 | +5.32(+3.96%) |
Feb 29, 2016 | 133.05 | 135.55 | 132.70 | 134.32 | 1,382,995 | +1.70(+1.29%) |
Feb 26, 2016 | 128.87 | 132.97 | 128.01 | 132.62 | 762,522 | +6.42(+5.09%) |
Feb 25, 2016 | 125.22 | 126.25 | 122.44 | 126.19 | 491,590 | +1.33(+1.06%) |
Feb 24, 2016 | 122.57 | 125.41 | 120.71 | 124.87 | 898,559 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.52 | 124.94 | 125.10 | 656,655 | -5.64(-4.31%) |
Feb 22, 2016 | 127.92 | 131.01 | 127.92 | 130.74 | 589,762 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.55 | 121.90 | 125.46 | 688,541 | +0.33(+0.26%) |
Feb 18, 2016 | 126.64 | 126.86 | 123.57 | 125.13 | 679,814 | -1.36(-1.07%) |
Feb 17, 2016 | 124.78 | 128.22 | 124.78 | 126.48 | 470,176 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.89 | 121.41 | 122.63 | 648,850 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.50 | 120.50 | 120.50 | 547,243 | +6.41(+5.62%) |
Feb 11, 2016 | 112.79 | 116.20 | 112.32 | 114.09 | 788,715 | -3.09(-2.64%) |
Feb 10, 2016 | 116.89 | 119.75 | 116.47 | 117.18 | 551,283 | +1.02(+0.88%) |
Feb 09, 2016 | 113.98 | 116.95 | 113.41 | 116.16 | 767,214 | -0.41(-0.35%) |
Feb 08, 2016 | 117.75 | 118.14 | 113.43 | 116.57 | 805,578 | -4.25(-3.52%) |
Feb 05, 2016 | 124.50 | 125.86 | 120.25 | 120.82 | 655,414 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.30 | 124.61 | 661,521 | +6.06(+5.11%) |
Feb 03, 2016 | 119.62 | 119.62 | 113.59 | 118.54 | 818,475 | -0.19(-0.16%) |
Feb 02, 2016 | 122.02 | 123.68 | 117.89 | 118.74 | 991,669 | -9.30(-7.26%) |