Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 140.46 | 140.73 | 139.41 | 140.68 | 1,540,942 | -0.59(-0.41%) |
Apr 28, 2016 | 140.10 | 142.18 | 139.51 | 141.26 | 1,462,648 | +0.42(+0.30%) |
Apr 27, 2016 | 139.33 | 141.19 | 139.08 | 140.84 | 757,620 | +1.66(+1.19%) |
Apr 26, 2016 | 140.01 | 140.35 | 139.08 | 139.18 | 867,929 | -0.62(-0.44%) |
Apr 25, 2016 | 139.19 | 139.80 | 138.79 | 139.80 | 619,656 | +0.33(+0.24%) |
Apr 22, 2016 | 138.75 | 139.56 | 138.00 | 139.47 | 509,768 | +1.00(+0.72%) |
Apr 21, 2016 | 138.44 | 139.54 | 137.73 | 138.47 | 999,514 | +0.01(+0.01%) |
Apr 20, 2016 | 138.14 | 139.46 | 137.87 | 138.46 | 1,016,385 | +0.64(+0.46%) |
Apr 19, 2016 | 139.14 | 139.14 | 137.50 | 137.82 | 823,614 | -1.30(-0.93%) |
Apr 18, 2016 | 138.41 | 139.13 | 137.98 | 139.12 | 906,973 | +0.29(+0.21%) |
Apr 15, 2016 | 138.02 | 138.92 | 137.05 | 138.84 | 821,628 | +0.84(+0.61%) |
Apr 14, 2016 | 138.63 | 139.03 | 137.64 | 138.00 | 820,958 | -0.69(-0.50%) |
Apr 13, 2016 | 138.37 | 138.90 | 137.41 | 138.69 | 881,180 | +1.14(+0.83%) |
Apr 12, 2016 | 134.69 | 137.77 | 134.58 | 137.54 | 1,284,352 | +3.28(+2.44%) |
Apr 11, 2016 | 134.89 | 135.74 | 133.95 | 134.26 | 1,238,397 | -0.64(-0.47%) |
Apr 08, 2016 | 136.09 | 136.40 | 134.38 | 134.90 | 960,670 | -0.34(-0.25%) |
Apr 07, 2016 | 135.08 | 135.71 | 134.09 | 135.24 | 1,073,604 | -0.34(-0.25%) |
Apr 06, 2016 | 133.35 | 135.62 | 133.07 | 135.58 | 938,068 | +2.23(+1.68%) |
Apr 05, 2016 | 134.37 | 136.05 | 133.09 | 133.35 | 1,246,742 | -1.80(-1.33%) |
Apr 04, 2016 | 134.33 | 136.07 | 133.95 | 135.15 | 1,018,297 | +1.25(+0.93%) |
Apr 01, 2016 | 131.94 | 134.12 | 131.47 | 133.90 | 1,011,540 | +1.46(+1.10%) |
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,989 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,137 | +0.89(+0.67%) |
Mar 29, 2016 | 130.16 | 132.35 | 129.62 | 132.18 | 811,862 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,591 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.09 | 130.09 | 130.09 | 736,969 | -0.09(-0.07%) |
Mar 23, 2016 | 130.55 | 130.98 | 130.03 | 130.19 | 620,869 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,798 | +0.33(+0.26%) |
Mar 21, 2016 | 131.01 | 131.25 | 130.01 | 130.13 | 1,013,413 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,295 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,330 | -1.81(-1.38%) |
Mar 16, 2016 | 130.29 | 130.92 | 129.28 | 130.66 | 1,037,854 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.32 | 129.98 | 130.23 | 1,120,696 | -1.28(-0.97%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,557 | +0.85(+0.65%) |
Mar 11, 2016 | 130.09 | 130.97 | 129.31 | 130.66 | 1,513,436 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.55 | 1,397,735 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,773 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,212 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.73 | 128.45 | 129.13 | 1,113,609 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.53 | 1,245,833 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,079 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,246 | +0.52(+0.40%) |
Mar 01, 2016 | 129.06 | 130.38 | 127.87 | 130.38 | 1,633,444 | +2.32(+1.81%) |
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,944 | -1.90(-1.46%) |
Feb 26, 2016 | 129.40 | 130.42 | 129.33 | 129.96 | 1,414,769 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.57 | 129.12 | 951,596 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.07 | 1,081,038 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.36 | 127.20 | 1,182,138 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,883 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,637 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,272 | -0.81(-0.64%) |
Feb 17, 2016 | 124.46 | 125.24 | 123.38 | 125.16 | 880,314 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.01 | 123.43 | 1,605,421 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,537 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,830 | -0.70(-0.59%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.23 | 1,295,031 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,598 | +1.27(+1.10%) |
Feb 08, 2016 | 116.58 | 116.58 | 112.72 | 115.40 | 2,135,216 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 116.99 | 117.46 | 1,413,361 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,150 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.21 | 122.53 | 2,676,328 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,975 | -0.84(-0.66%) |