Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 157.14 | 157.88 | 155.25 | 156.56 | 2,299,932 | -1.41(-0.89%) |
Apr 28, 2016 | 164.66 | 164.76 | 157.78 | 157.97 | 3,267,049 | -8.02(-4.83%) |
Apr 27, 2016 | 165.30 | 166.56 | 164.61 | 165.99 | 1,238,655 | +0.71(+0.43%) |
Apr 26, 2016 | 165.44 | 166.70 | 165.09 | 165.28 | 1,035,021 | +0.01(+0.01%) |
Apr 25, 2016 | 166.21 | 166.53 | 163.80 | 165.28 | 1,437,494 | -1.02(-0.61%) |
Apr 22, 2016 | 166.67 | 167.27 | 164.82 | 166.29 | 1,618,001 | +0.21(+0.12%) |
Apr 21, 2016 | 165.73 | 166.87 | 165.23 | 166.09 | 1,157,057 | +0.46(+0.28%) |
Apr 20, 2016 | 164.57 | 166.48 | 163.27 | 165.63 | 1,569,276 | +1.59(+0.97%) |
Apr 19, 2016 | 162.74 | 164.55 | 162.07 | 164.04 | 1,559,275 | +1.72(+1.06%) |
Apr 18, 2016 | 160.38 | 162.73 | 159.38 | 162.33 | 1,340,667 | +1.15(+0.71%) |
Apr 15, 2016 | 157.75 | 161.21 | 157.35 | 161.18 | 2,502,072 | +3.90(+2.48%) |
Apr 14, 2016 | 155.75 | 158.10 | 154.41 | 157.28 | 1,930,745 | +1.02(+0.65%) |
Apr 13, 2016 | 153.39 | 156.44 | 152.39 | 156.26 | 1,430,615 | +2.96(+1.93%) |
Apr 12, 2016 | 152.01 | 154.13 | 151.46 | 153.31 | 1,566,477 | +1.82(+1.20%) |
Apr 11, 2016 | 151.36 | 152.55 | 150.33 | 151.49 | 1,428,531 | +0.17(+0.11%) |
Apr 08, 2016 | 151.36 | 152.38 | 150.01 | 151.32 | 1,221,142 | +0.89(+0.59%) |
Apr 07, 2016 | 151.45 | 152.12 | 149.12 | 150.43 | 1,584,558 | -1.83(-1.20%) |
Apr 06, 2016 | 144.86 | 152.46 | 144.75 | 152.26 | 1,765,557 | +7.95(+5.51%) |
Apr 05, 2016 | 145.88 | 146.99 | 143.98 | 144.31 | 1,260,923 | -3.28(-2.22%) |
Apr 04, 2016 | 146.69 | 150.93 | 146.47 | 147.60 | 1,276,268 | +0.75(+0.51%) |
Apr 01, 2016 | 146.24 | 147.31 | 145.13 | 146.85 | 1,004,555 | +0.15(+0.10%) |
Mar 31, 2016 | 147.36 | 149.12 | 146.57 | 146.70 | 1,285,393 | -0.45(-0.30%) |
Mar 30, 2016 | 148.33 | 149.26 | 146.97 | 147.15 | 1,109,423 | -1.06(-0.72%) |
Mar 29, 2016 | 146.05 | 148.34 | 145.42 | 148.21 | 1,544,413 | +2.18(+1.49%) |
Mar 28, 2016 | 146.74 | 147.34 | 144.90 | 146.03 | 1,454,265 | -0.71(-0.48%) |
Mar 24, 2016 | 143.69 | 146.74 | 146.74 | 146.74 | 1,615,793 | +2.11(+1.46%) |
Mar 23, 2016 | 146.47 | 147.46 | 144.50 | 144.63 | 1,486,921 | -1.47(-1.01%) |
Mar 22, 2016 | 145.88 | 146.88 | 144.60 | 146.10 | 1,365,449 | -0.23(-0.16%) |
Mar 21, 2016 | 147.36 | 148.04 | 144.95 | 146.34 | 1,601,676 | -1.35(-0.92%) |
Mar 18, 2016 | 141.80 | 149.30 | 141.38 | 147.69 | 3,052,175 | +6.18(+4.36%) |
Mar 17, 2016 | 144.60 | 145.25 | 139.56 | 141.51 | 3,701,435 | -4.02(-2.76%) |
Mar 16, 2016 | 146.09 | 147.56 | 144.82 | 145.53 | 1,770,108 | -1.21(-0.83%) |
Mar 15, 2016 | 151.89 | 152.34 | 146.27 | 146.75 | 1,811,149 | -7.17(-4.66%) |
Mar 14, 2016 | 155.22 | 155.92 | 152.96 | 153.92 | 988,666 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.57 | 150.97 | 155.24 | 1,202,203 | +4.92(+3.28%) |
Mar 10, 2016 | 151.76 | 152.68 | 148.97 | 150.31 | 1,429,107 | -0.71(-0.47%) |
Mar 09, 2016 | 149.27 | 152.55 | 148.64 | 151.02 | 1,372,958 | +2.87(+1.94%) |
Mar 08, 2016 | 151.21 | 151.72 | 146.99 | 148.15 | 1,898,750 | -3.96(-2.60%) |
Mar 07, 2016 | 151.13 | 152.96 | 150.81 | 152.10 | 1,028,517 | +0.25(+0.17%) |
Mar 04, 2016 | 151.68 | 153.86 | 151.54 | 151.85 | 1,194,270 | +0.06(+0.04%) |
Mar 03, 2016 | 147.55 | 152.10 | 147.08 | 151.79 | 1,587,665 | +3.74(+2.53%) |
Mar 02, 2016 | 145.84 | 150.88 | 145.43 | 148.04 | 1,809,414 | +1.90(+1.30%) |
Mar 01, 2016 | 144.30 | 146.14 | 144.06 | 146.14 | 1,294,956 | +0.96(+0.66%) |
Feb 29, 2016 | 146.06 | 147.38 | 144.86 | 145.18 | 2,003,074 | -1.08(-0.74%) |
Feb 26, 2016 | 145.53 | 148.03 | 144.19 | 146.26 | 987,721 | +1.58(+1.09%) |
Feb 25, 2016 | 145.22 | 146.05 | 142.95 | 144.69 | 1,226,476 | +0.65(+0.45%) |
Feb 24, 2016 | 142.75 | 144.55 | 141.48 | 144.03 | 1,143,230 | +0.63(+0.44%) |
Feb 23, 2016 | 145.27 | 145.40 | 143.22 | 143.40 | 1,364,515 | -2.27(-1.56%) |
Feb 22, 2016 | 144.85 | 145.95 | 144.08 | 145.67 | 826,260 | +2.01(+1.40%) |
Feb 19, 2016 | 145.01 | 145.01 | 142.63 | 143.66 | 1,506,939 | -1.57(-1.08%) |
Feb 18, 2016 | 144.48 | 145.91 | 144.24 | 145.24 | 1,383,278 | +0.36(+0.25%) |
Feb 17, 2016 | 143.45 | 147.05 | 143.41 | 144.87 | 2,299,856 | +2.78(+1.95%) |
Feb 16, 2016 | 141.55 | 142.88 | 140.28 | 142.10 | 1,538,596 | +1.45(+1.03%) |
Feb 12, 2016 | 141.10 | 140.64 | 140.64 | 140.64 | 2,039,334 | +0.93(+0.67%) |
Feb 11, 2016 | 140.35 | 141.60 | 138.33 | 139.71 | 3,228,079 | -2.76(-1.94%) |
Feb 10, 2016 | 140.56 | 144.62 | 140.17 | 142.47 | 2,489,586 | +2.43(+1.74%) |
Feb 09, 2016 | 139.63 | 142.65 | 138.09 | 140.04 | 2,133,730 | -1.01(-0.71%) |
Feb 08, 2016 | 142.69 | 143.09 | 139.01 | 141.04 | 2,948,958 | -2.70(-1.88%) |
Feb 05, 2016 | 141.59 | 145.64 | 140.46 | 143.75 | 2,869,168 | +0.51(+0.36%) |
Feb 04, 2016 | 141.31 | 146.93 | 139.27 | 143.23 | 2,871,132 | +1.34(+0.95%) |
Feb 03, 2016 | 145.73 | 146.19 | 138.98 | 141.89 | 4,615,306 | -2.45(-1.70%) |
Feb 02, 2016 | 147.27 | 148.95 | 144.34 | 144.34 | 3,437,560 | -3.98(-2.68%) |