Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 140.96 | 142.70 | 137.88 | 139.48 | 7,890 | -2.76(-1.94%) |
Apr 28, 2016 | 146.99 | 147.31 | 141.98 | 142.24 | 7,290 | -1.76(-1.22%) |
Apr 27, 2016 | 142.42 | 148.22 | 141.95 | 144.00 | 9,167 | +3.14(+2.23%) |
Apr 26, 2016 | 139.16 | 140.86 | 138.64 | 140.86 | 5,525 | +0.00(+0.00%) |
Apr 25, 2016 | 137.18 | 142.70 | 137.18 | 140.86 | 25,478 | +4.05(+2.96%) |
Apr 22, 2016 | 136.54 | 137.64 | 136.54 | 136.81 | 2,867 | +0.18(+0.13%) |
Apr 21, 2016 | 136.72 | 138.10 | 136.63 | 136.63 | 3,719 | -1.47(-1.07%) |
Apr 20, 2016 | 138.10 | 139.94 | 136.72 | 138.10 | 10,442 | +0.68(+0.50%) |
Apr 19, 2016 | 137.64 | 138.56 | 136.72 | 137.42 | 4,735 | +0.31(+0.23%) |
Apr 18, 2016 | 136.65 | 138.56 | 136.65 | 137.11 | 4,368 | -1.18(-0.85%) |
Apr 15, 2016 | 138.10 | 138.28 | 134.42 | 138.28 | 7,906 | +0.18(+0.13%) |
Apr 14, 2016 | 139.02 | 139.02 | 137.60 | 138.10 | 5,927 | -0.45(-0.33%) |
Apr 13, 2016 | 137.94 | 139.02 | 137.19 | 138.55 | 3,608 | +0.22(+0.16%) |
Apr 12, 2016 | 136.26 | 140.86 | 136.26 | 138.33 | 11,434 | +1.48(+1.08%) |
Apr 11, 2016 | 137.18 | 138.01 | 135.34 | 136.85 | 7,167 | -1.02(-0.74%) |
Apr 08, 2016 | 137.18 | 138.01 | 136.09 | 137.87 | 11,215 | +1.34(+0.98%) |
Apr 07, 2016 | 137.00 | 137.17 | 133.57 | 136.54 | 7,288 | +1.63(+1.21%) |
Apr 06, 2016 | 133.91 | 137.64 | 133.91 | 134.91 | 4,548 | +0.21(+0.16%) |
Apr 05, 2016 | 136.49 | 138.10 | 133.91 | 134.69 | 3,291 | -2.72(-1.98%) |
Apr 04, 2016 | 133.64 | 138.10 | 133.64 | 137.41 | 2,694 | +3.64(+2.72%) |
Apr 01, 2016 | 134.65 | 136.95 | 131.66 | 133.77 | 7,440 | -0.19(-0.14%) |
Mar 31, 2016 | 135.35 | 138.06 | 133.64 | 133.97 | 8,537 | -3.69(-2.68%) |
Mar 30, 2016 | 137.92 | 137.92 | 134.70 | 137.66 | 4,279 | +1.74(+1.28%) |
Mar 29, 2016 | 137.67 | 137.67 | 134.44 | 135.92 | 4,654 | -1.09(-0.80%) |
Mar 28, 2016 | 134.90 | 138.52 | 134.90 | 137.01 | 3,131 | +2.11(+1.57%) |
Mar 24, 2016 | 135.15 | 134.90 | 134.90 | 134.90 | 7,928 | -2.28(-1.66%) |
Mar 23, 2016 | 137.62 | 139.02 | 136.72 | 137.18 | 6,726 | -0.69(-0.50%) |
Mar 22, 2016 | 138.63 | 138.63 | 133.59 | 137.87 | 9,855 | -1.84(-1.32%) |
Mar 21, 2016 | 135.35 | 139.94 | 135.35 | 139.71 | 12,959 | +4.75(+3.52%) |
Mar 18, 2016 | 139.91 | 139.91 | 134.64 | 134.96 | 9,778 | -3.55(-2.57%) |
Mar 17, 2016 | 139.48 | 139.73 | 138.10 | 138.51 | 7,000 | -0.36(-0.26%) |
Mar 16, 2016 | 135.47 | 139.76 | 134.91 | 138.87 | 9,060 | +4.70(+3.51%) |
Mar 15, 2016 | 133.60 | 137.98 | 133.60 | 134.17 | 2,632 | -1.46(-1.08%) |
Mar 14, 2016 | 135.97 | 136.33 | 133.50 | 135.63 | 2,661 | -0.81(-0.59%) |
Mar 11, 2016 | 134.95 | 138.10 | 133.22 | 136.44 | 9,749 | +2.03(+1.51%) |
Mar 10, 2016 | 135.00 | 136.38 | 131.22 | 134.42 | 10,238 | -0.29(-0.21%) |
Mar 09, 2016 | 133.51 | 138.21 | 133.48 | 134.70 | 10,320 | +0.23(+0.17%) |
Mar 08, 2016 | 133.21 | 138.63 | 130.21 | 134.47 | 7,535 | -4.27(-3.08%) |
Mar 07, 2016 | 138.10 | 139.96 | 133.43 | 138.75 | 9,564 | +0.93(+0.67%) |
Mar 04, 2016 | 126.97 | 140.20 | 130.01 | 137.81 | 51,451 | +7.81(+6.01%) |
Mar 03, 2016 | 129.70 | 132.96 | 129.64 | 130.01 | 8,905 | +0.62(+0.48%) |
Mar 02, 2016 | 126.79 | 130.93 | 126.42 | 129.38 | 18,447 | +3.32(+2.63%) |
Mar 01, 2016 | 122.49 | 129.19 | 122.49 | 126.06 | 9,576 | +1.11(+0.89%) |
Feb 29, 2016 | 122.17 | 126.52 | 120.52 | 124.95 | 13,301 | +2.53(+2.06%) |
Feb 26, 2016 | 120.36 | 122.63 | 119.44 | 122.43 | 7,618 | +1.68(+1.39%) |
Feb 25, 2016 | 121.47 | 122.47 | 118.02 | 120.75 | 14,356 | -0.33(-0.27%) |
Feb 24, 2016 | 120.31 | 122.47 | 119.63 | 121.08 | 9,300 | -0.06(-0.05%) |
Feb 23, 2016 | 117.58 | 123.09 | 116.22 | 121.14 | 9,662 | +4.48(+3.84%) |
Feb 22, 2016 | 120.91 | 123.11 | 115.09 | 116.66 | 12,320 | -3.74(-3.11%) |
Feb 19, 2016 | 115.77 | 123.30 | 114.52 | 120.40 | 10,987 | +1.93(+1.63%) |
Feb 18, 2016 | 114.02 | 119.08 | 110.49 | 118.47 | 10,895 | +3.78(+3.30%) |
Feb 17, 2016 | 111.70 | 116.87 | 111.70 | 114.68 | 2,627 | +1.66(+1.47%) |
Feb 16, 2016 | 110.71 | 114.53 | 110.25 | 113.02 | 5,357 | +4.60(+4.25%) |
Feb 12, 2016 | 108.69 | 108.42 | 108.42 | 108.42 | 15,020 | +1.75(+1.64%) |
Feb 11, 2016 | 105.29 | 109.16 | 105.29 | 106.67 | 8,328 | -3.60(-3.27%) |
Feb 10, 2016 | 107.82 | 111.13 | 107.82 | 110.27 | 8,754 | +2.34(+2.17%) |
Feb 09, 2016 | 109.44 | 110.28 | 106.16 | 107.93 | 10,389 | -2.36(-2.14%) |
Feb 08, 2016 | 110.25 | 111.55 | 110.21 | 110.29 | 11,262 | -0.01(-0.01%) |
Feb 05, 2016 | 116.50 | 116.50 | 110.25 | 110.30 | 54,736 | -5.94(-5.11%) |
Feb 04, 2016 | 119.20 | 121.58 | 115.39 | 116.23 | 8,345 | -1.08(-0.92%) |
Feb 03, 2016 | 120.18 | 120.82 | 115.40 | 117.31 | 7,232 | -1.69(-1.42%) |
Feb 02, 2016 | 112.35 | 121.74 | 112.35 | 119.00 | 14,689 | +3.24(+2.80%) |