Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 134.00 | 134.25 | 132.10 | 132.79 | 2,279,794 | -1.64(-1.22%) |
Apr 28, 2016 | 133.98 | 135.43 | 133.95 | 134.44 | 1,150,738 | -0.60(-0.45%) |
Apr 27, 2016 | 135.14 | 135.63 | 133.92 | 135.04 | 2,132,906 | +0.41(+0.30%) |
Apr 26, 2016 | 134.93 | 135.06 | 133.36 | 134.63 | 2,179,957 | +0.19(+0.14%) |
Apr 25, 2016 | 133.11 | 134.44 | 132.79 | 134.44 | 1,886,768 | +1.01(+0.76%) |
Apr 22, 2016 | 131.88 | 133.80 | 131.88 | 133.43 | 2,117,496 | +1.88(+1.43%) |
Apr 21, 2016 | 134.37 | 134.98 | 131.43 | 131.55 | 2,582,254 | -2.92(-2.17%) |
Apr 20, 2016 | 136.31 | 136.68 | 134.23 | 134.48 | 3,994,728 | -3.00(-2.18%) |
Apr 19, 2016 | 138.24 | 138.26 | 137.30 | 137.47 | 1,526,458 | -0.53(-0.39%) |
Apr 18, 2016 | 137.22 | 138.25 | 136.93 | 138.01 | 1,304,513 | +0.79(+0.58%) |
Apr 15, 2016 | 137.14 | 137.44 | 136.02 | 137.22 | 1,615,881 | -0.05(-0.04%) |
Apr 14, 2016 | 137.12 | 137.55 | 135.85 | 137.27 | 1,565,851 | +0.20(+0.15%) |
Apr 13, 2016 | 138.06 | 138.06 | 136.44 | 137.06 | 1,204,605 | -0.31(-0.23%) |
Apr 12, 2016 | 136.83 | 137.92 | 136.42 | 137.38 | 1,342,007 | +0.94(+0.69%) |
Apr 11, 2016 | 137.30 | 137.41 | 136.39 | 136.43 | 1,428,695 | -0.28(-0.20%) |
Apr 08, 2016 | 136.85 | 137.41 | 136.46 | 136.71 | 1,590,720 | +0.21(+0.15%) |
Apr 07, 2016 | 137.65 | 137.88 | 135.71 | 136.50 | 1,366,891 | -1.24(-0.90%) |
Apr 06, 2016 | 136.27 | 137.93 | 135.91 | 137.74 | 1,423,134 | +1.06(+0.78%) |
Apr 05, 2016 | 137.28 | 137.64 | 136.38 | 136.68 | 1,464,734 | -1.13(-0.82%) |
Apr 04, 2016 | 138.25 | 138.89 | 136.92 | 137.80 | 1,247,345 | -0.22(-0.16%) |
Apr 01, 2016 | 136.97 | 138.57 | 136.58 | 138.03 | 1,903,986 | +0.93(+0.68%) |
Mar 31, 2016 | 136.14 | 137.38 | 135.94 | 137.10 | 2,180,387 | +1.29(+0.95%) |
Mar 30, 2016 | 136.89 | 137.09 | 135.75 | 135.80 | 1,407,650 | -0.80(-0.58%) |
Mar 29, 2016 | 134.54 | 136.68 | 134.34 | 136.60 | 1,643,815 | +2.55(+1.91%) |
Mar 28, 2016 | 133.30 | 134.48 | 132.65 | 134.05 | 948,031 | +1.08(+0.81%) |
Mar 24, 2016 | 132.27 | 132.97 | 132.97 | 132.97 | 1,108,306 | -0.04(-0.03%) |
Mar 23, 2016 | 132.73 | 134.12 | 132.62 | 133.01 | 1,618,149 | -0.58(-0.43%) |
Mar 22, 2016 | 133.71 | 134.27 | 132.94 | 133.59 | 1,532,610 | -0.42(-0.31%) |
Mar 21, 2016 | 135.71 | 135.84 | 133.59 | 134.00 | 1,640,105 | -1.29(-0.96%) |
Mar 18, 2016 | 135.35 | 136.56 | 134.29 | 135.29 | 3,767,278 | -0.11(-0.08%) |
Mar 17, 2016 | 132.54 | 135.98 | 132.05 | 135.41 | 2,578,806 | +3.03(+2.29%) |
Mar 16, 2016 | 131.20 | 132.86 | 130.15 | 132.38 | 1,386,156 | +0.59(+0.45%) |
Mar 15, 2016 | 130.95 | 131.98 | 130.75 | 131.78 | 1,347,419 | +0.36(+0.28%) |
Mar 14, 2016 | 132.19 | 133.06 | 130.46 | 131.42 | 2,172,184 | -1.47(-1.10%) |
Mar 11, 2016 | 132.37 | 132.89 | 130.82 | 132.89 | 2,314,376 | +2.17(+1.66%) |
Mar 10, 2016 | 131.28 | 131.94 | 129.38 | 130.71 | 1,558,834 | +0.16(+0.13%) |
Mar 09, 2016 | 130.79 | 131.64 | 130.27 | 130.55 | 1,515,834 | +0.05(+0.04%) |
Mar 08, 2016 | 130.91 | 131.67 | 130.07 | 130.50 | 1,520,204 | -1.29(-0.98%) |
Mar 07, 2016 | 130.74 | 132.07 | 130.21 | 131.79 | 1,807,055 | +0.75(+0.57%) |
Mar 04, 2016 | 130.22 | 131.09 | 128.94 | 131.04 | 2,278,067 | +0.73(+0.56%) |
Mar 03, 2016 | 129.56 | 130.40 | 127.63 | 130.31 | 2,069,496 | +1.40(+1.09%) |
Mar 02, 2016 | 128.31 | 129.20 | 127.85 | 128.91 | 1,658,935 | +0.48(+0.38%) |
Mar 01, 2016 | 125.93 | 128.50 | 125.88 | 128.43 | 1,857,283 | +3.19(+2.55%) |
Feb 29, 2016 | 125.94 | 127.28 | 124.78 | 125.24 | 2,627,191 | -0.44(-0.35%) |
Feb 26, 2016 | 126.76 | 127.34 | 125.65 | 125.68 | 1,483,566 | -1.02(-0.80%) |
Feb 25, 2016 | 125.86 | 126.84 | 125.36 | 126.70 | 1,359,539 | +1.83(+1.46%) |
Feb 24, 2016 | 124.73 | 125.66 | 123.40 | 124.87 | 1,175,777 | -0.34(-0.27%) |
Feb 23, 2016 | 125.00 | 126.55 | 124.80 | 125.21 | 1,260,946 | +0.17(+0.13%) |
Feb 22, 2016 | 125.06 | 127.02 | 124.73 | 125.04 | 1,700,434 | -0.01(-0.01%) |
Feb 19, 2016 | 124.09 | 125.45 | 123.06 | 125.06 | 2,031,432 | +0.12(+0.10%) |
Feb 18, 2016 | 123.12 | 125.41 | 123.06 | 124.93 | 1,308,564 | +1.42(+1.15%) |
Feb 17, 2016 | 124.08 | 125.08 | 123.47 | 123.51 | 1,973,025 | +0.50(+0.41%) |
Feb 16, 2016 | 122.55 | 123.47 | 121.16 | 123.01 | 2,331,124 | +1.86(+1.54%) |
Feb 12, 2016 | 121.08 | 121.15 | 121.15 | 121.15 | 2,474,146 | +1.35(+1.12%) |
Feb 11, 2016 | 117.85 | 120.30 | 117.58 | 119.80 | 2,943,782 | +0.19(+0.15%) |
Feb 10, 2016 | 117.37 | 120.77 | 117.37 | 119.62 | 2,190,995 | +2.56(+2.19%) |
Feb 09, 2016 | 117.72 | 118.53 | 115.21 | 117.06 | 3,213,954 | -2.32(-1.95%) |
Feb 08, 2016 | 120.73 | 120.73 | 116.87 | 119.38 | 2,811,473 | -0.98(-0.82%) |
Feb 05, 2016 | 121.83 | 121.83 | 119.62 | 120.36 | 2,212,920 | -2.36(-1.92%) |
Feb 04, 2016 | 122.96 | 123.44 | 121.72 | 122.72 | 1,820,481 | -0.47(-0.38%) |
Feb 03, 2016 | 122.47 | 123.50 | 120.62 | 123.19 | 2,121,776 | +1.43(+1.18%) |
Feb 02, 2016 | 123.05 | 123.27 | 120.98 | 121.75 | 2,217,800 | -1.19(-0.97%) |