Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,931 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,295 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,685 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,392 | +0.09(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,014 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,222 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,898 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,787 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,542 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,670 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,664 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,531 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,782 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.98 | 4,236,846 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,015 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,256 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.94 | 148.45 | 6,201,231 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.98 | 148.41 | 149.93 | 4,824,611 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,989 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.65 | 149.80 | 150.00 | 2,738,001 | -0.51(-0.34%) |
Apr 01, 2016 | 148.81 | 150.62 | 148.55 | 150.51 | 4,764,770 | +0.91(+0.61%) |
Mar 31, 2016 | 149.84 | 150.15 | 149.42 | 149.59 | 3,725,456 | -0.21(-0.14%) |
Mar 30, 2016 | 149.99 | 150.45 | 149.48 | 149.81 | 4,555,374 | +0.69(+0.47%) |
Mar 29, 2016 | 147.77 | 149.21 | 147.41 | 149.11 | 6,591,377 | +0.81(+0.54%) |
Mar 28, 2016 | 148.32 | 148.71 | 147.92 | 148.31 | 3,659,086 | +0.15(+0.10%) |
Mar 24, 2016 | 147.23 | 148.16 | 148.16 | 148.16 | 6,027,827 | +0.11(+0.07%) |
Mar 23, 2016 | 148.39 | 148.67 | 147.87 | 148.04 | 5,947,957 | -0.75(-0.51%) |
Mar 22, 2016 | 148.46 | 149.27 | 148.33 | 148.80 | 4,699,317 | -0.26(-0.18%) |
Mar 21, 2016 | 148.73 | 149.23 | 148.42 | 149.06 | 3,405,432 | +0.27(+0.18%) |
Mar 18, 2016 | 148.43 | 149.01 | 148.25 | 148.79 | 6,036,248 | +0.95(+0.64%) |
Mar 17, 2016 | 146.59 | 148.24 | 146.26 | 147.84 | 4,815,462 | +1.24(+0.85%) |
Mar 16, 2016 | 145.53 | 146.99 | 145.49 | 146.59 | 4,205,016 | +0.70(+0.48%) |
Mar 15, 2016 | 145.02 | 145.91 | 144.78 | 145.89 | 2,876,871 | +0.19(+0.13%) |
Mar 14, 2016 | 145.10 | 146.10 | 145.10 | 145.70 | 3,145,688 | +0.15(+0.10%) |
Mar 11, 2016 | 144.91 | 145.64 | 144.86 | 145.55 | 4,347,736 | +1.84(+1.28%) |
Mar 10, 2016 | 144.23 | 144.85 | 142.23 | 143.71 | 5,757,807 | +0.03(+0.02%) |
Mar 09, 2016 | 144.01 | 144.16 | 143.27 | 143.68 | 4,238,823 | +0.34(+0.24%) |
Mar 08, 2016 | 143.49 | 144.31 | 143.00 | 143.34 | 3,348,256 | -0.84(-0.59%) |
Mar 07, 2016 | 143.13 | 144.45 | 143.07 | 144.19 | 3,826,656 | +0.51(+0.35%) |
Mar 04, 2016 | 143.26 | 144.13 | 142.75 | 143.68 | 4,171,093 | +0.57(+0.40%) |
Mar 03, 2016 | 142.59 | 143.15 | 142.07 | 143.11 | 3,511,303 | +0.39(+0.27%) |
Mar 02, 2016 | 141.99 | 142.76 | 141.61 | 142.72 | 3,673,510 | +0.31(+0.22%) |
Mar 01, 2016 | 140.29 | 142.47 | 140.04 | 142.41 | 4,629,219 | +3.01(+2.16%) |
Feb 29, 2016 | 140.42 | 141.31 | 139.40 | 139.40 | 4,116,887 | -1.12(-0.79%) |
Feb 26, 2016 | 141.84 | 141.93 | 140.38 | 140.52 | 4,494,236 | -0.47(-0.34%) |
Feb 25, 2016 | 139.46 | 140.99 | 138.93 | 140.99 | 6,225,891 | +1.83(+1.32%) |
Feb 24, 2016 | 138.72 | 139.35 | 136.45 | 139.16 | 9,467,637 | +0.44(+0.32%) |
Feb 23, 2016 | 139.95 | 140.08 | 138.46 | 138.72 | 7,160,918 | -1.51(-1.08%) |
Feb 22, 2016 | 139.73 | 140.67 | 139.55 | 140.23 | 4,082,803 | +1.89(+1.37%) |
Feb 19, 2016 | 137.90 | 138.43 | 137.40 | 138.34 | 5,514,978 | -0.18(-0.13%) |
Feb 18, 2016 | 139.20 | 139.30 | 138.32 | 138.51 | 6,157,986 | -0.34(-0.25%) |
Feb 17, 2016 | 137.60 | 139.14 | 137.51 | 138.86 | 6,631,318 | +2.30(+1.68%) |
Feb 16, 2016 | 136.19 | 136.64 | 135.23 | 136.56 | 6,470,865 | +1.87(+1.39%) |
Feb 12, 2016 | 133.16 | 134.69 | 134.69 | 134.69 | 8,400,963 | +2.68(+2.03%) |
Feb 11, 2016 | 132.01 | 133.04 | 130.72 | 132.01 | 17,575,586 | -2.18(-1.63%) |
Feb 10, 2016 | 135.53 | 136.65 | 134.06 | 134.19 | 9,731,799 | -0.72(-0.53%) |
Feb 09, 2016 | 133.48 | 135.94 | 133.45 | 134.91 | 13,596,758 | -0.09(-0.07%) |
Feb 08, 2016 | 134.80 | 135.39 | 133.07 | 135.00 | 15,885,302 | -1.34(-0.98%) |
Feb 05, 2016 | 137.97 | 138.08 | 135.74 | 136.34 | 9,849,374 | -1.85(-1.34%) |
Feb 04, 2016 | 137.08 | 138.75 | 136.88 | 138.19 | 13,914,917 | +0.79(+0.58%) |
Feb 03, 2016 | 136.75 | 137.87 | 134.27 | 137.40 | 16,915,784 | +1.51(+1.11%) |
Feb 02, 2016 | 136.98 | 136.98 | 135.50 | 135.90 | 9,382,834 | -2.47(-1.78%) |