Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 172.99 | 173.71 | 169.20 | 170.44 | 1,256,128 | -3.00(-1.73%) |
Apr 28, 2016 | 173.25 | 176.18 | 172.69 | 173.44 | 490,207 | -0.25(-0.14%) |
Apr 27, 2016 | 173.01 | 173.96 | 170.82 | 173.69 | 719,071 | -0.60(-0.35%) |
Apr 26, 2016 | 175.83 | 177.25 | 173.71 | 174.29 | 528,444 | -1.57(-0.89%) |
Apr 25, 2016 | 173.07 | 175.93 | 173.07 | 175.86 | 346,921 | +2.28(+1.31%) |
Apr 22, 2016 | 172.17 | 174.29 | 171.59 | 173.58 | 348,130 | +1.71(+0.99%) |
Apr 21, 2016 | 171.66 | 174.55 | 171.04 | 171.87 | 557,715 | -0.39(-0.23%) |
Apr 20, 2016 | 177.30 | 177.38 | 171.90 | 172.27 | 480,380 | -4.99(-2.82%) |
Apr 19, 2016 | 175.44 | 177.75 | 174.90 | 177.26 | 608,076 | +2.19(+1.25%) |
Apr 18, 2016 | 173.77 | 175.27 | 172.61 | 175.07 | 747,583 | +1.21(+0.70%) |
Apr 15, 2016 | 169.16 | 174.48 | 168.79 | 173.86 | 576,307 | +4.62(+2.73%) |
Apr 14, 2016 | 172.15 | 172.15 | 168.13 | 169.24 | 661,039 | -3.14(-1.82%) |
Apr 13, 2016 | 177.66 | 177.66 | 171.77 | 172.37 | 1,112,893 | -4.41(-2.49%) |
Apr 12, 2016 | 175.77 | 177.00 | 173.26 | 176.78 | 682,894 | +1.17(+0.66%) |
Apr 11, 2016 | 179.16 | 179.16 | 175.60 | 175.61 | 493,804 | -3.32(-1.85%) |
Apr 08, 2016 | 179.61 | 180.07 | 178.71 | 178.93 | 435,926 | +0.64(+0.36%) |
Apr 07, 2016 | 178.91 | 179.86 | 177.28 | 178.29 | 448,948 | -1.39(-0.77%) |
Apr 06, 2016 | 178.93 | 180.34 | 178.12 | 179.68 | 644,299 | +0.42(+0.23%) |
Apr 05, 2016 | 179.39 | 180.91 | 178.50 | 179.26 | 382,035 | -1.49(-0.83%) |
Apr 04, 2016 | 180.26 | 181.68 | 179.47 | 180.75 | 483,606 | +0.75(+0.42%) |
Apr 01, 2016 | 180.25 | 181.06 | 179.15 | 180.00 | 460,793 | -0.80(-0.44%) |
Mar 31, 2016 | 179.50 | 181.52 | 178.71 | 180.81 | 624,674 | +1.17(+0.65%) |
Mar 30, 2016 | 180.92 | 181.65 | 179.50 | 179.64 | 458,344 | -1.02(-0.56%) |
Mar 29, 2016 | 175.32 | 180.84 | 175.32 | 180.66 | 479,645 | +5.41(+3.09%) |
Mar 28, 2016 | 173.67 | 175.38 | 172.91 | 175.25 | 448,264 | +1.58(+0.91%) |
Mar 24, 2016 | 174.84 | 173.67 | 173.67 | 173.67 | 416,551 | -1.76(-1.01%) |
Mar 23, 2016 | 175.43 | 176.85 | 175.15 | 175.43 | 695,113 | +0.02(+0.01%) |
Mar 22, 2016 | 173.63 | 176.28 | 173.02 | 175.41 | 576,365 | +1.71(+0.99%) |
Mar 21, 2016 | 173.56 | 174.59 | 173.32 | 173.70 | 506,085 | +0.14(+0.08%) |
Mar 18, 2016 | 174.02 | 176.32 | 172.69 | 173.56 | 1,271,972 | -0.24(-0.14%) |
Mar 17, 2016 | 170.75 | 174.37 | 169.71 | 173.80 | 654,234 | +3.35(+1.96%) |
Mar 16, 2016 | 169.28 | 171.06 | 167.87 | 170.45 | 410,270 | +0.54(+0.32%) |
Mar 15, 2016 | 169.02 | 170.01 | 168.59 | 169.91 | 424,844 | +0.16(+0.09%) |
Mar 14, 2016 | 171.85 | 172.67 | 168.16 | 169.75 | 651,637 | -2.55(-1.48%) |
Mar 11, 2016 | 170.71 | 172.40 | 169.28 | 172.30 | 706,121 | +2.89(+1.70%) |
Mar 10, 2016 | 171.61 | 172.49 | 168.26 | 169.41 | 567,673 | -1.21(-0.71%) |
Mar 09, 2016 | 170.58 | 172.26 | 168.65 | 170.62 | 519,511 | +0.24(+0.14%) |
Mar 08, 2016 | 171.34 | 172.94 | 170.10 | 170.38 | 505,014 | -0.95(-0.56%) |
Mar 07, 2016 | 169.53 | 171.56 | 169.12 | 171.34 | 437,458 | +0.52(+0.31%) |
Mar 04, 2016 | 170.94 | 171.87 | 169.70 | 170.81 | 560,993 | +1.11(+0.65%) |
Mar 03, 2016 | 167.87 | 169.75 | 166.74 | 169.71 | 592,206 | +2.34(+1.40%) |
Mar 02, 2016 | 165.62 | 168.17 | 162.65 | 167.37 | 597,543 | +1.08(+0.65%) |
Mar 01, 2016 | 161.72 | 166.44 | 160.85 | 166.28 | 666,676 | +5.61(+3.49%) |
Feb 29, 2016 | 161.33 | 164.73 | 160.57 | 160.67 | 752,096 | -0.54(-0.33%) |
Feb 26, 2016 | 161.96 | 162.56 | 161.06 | 161.21 | 587,211 | -0.78(-0.48%) |
Feb 25, 2016 | 160.19 | 164.96 | 159.80 | 161.99 | 609,803 | +2.75(+1.73%) |
Feb 24, 2016 | 159.72 | 160.70 | 157.73 | 159.24 | 346,172 | -1.34(-0.84%) |
Feb 23, 2016 | 159.80 | 162.40 | 159.80 | 160.59 | 581,787 | -0.28(-0.17%) |
Feb 22, 2016 | 160.11 | 161.90 | 159.92 | 160.86 | 530,593 | +1.85(+1.16%) |
Feb 19, 2016 | 155.05 | 160.29 | 155.05 | 159.01 | 1,373,593 | +3.91(+2.52%) |
Feb 18, 2016 | 154.91 | 156.46 | 152.68 | 155.10 | 519,300 | +0.35(+0.23%) |
Feb 17, 2016 | 152.88 | 156.13 | 150.72 | 154.75 | 709,586 | +2.26(+1.48%) |
Feb 16, 2016 | 151.24 | 152.93 | 148.79 | 152.50 | 566,289 | +2.37(+1.58%) |
Feb 12, 2016 | 151.20 | 150.12 | 150.12 | 150.12 | 668,071 | +2.52(+1.71%) |
Feb 11, 2016 | 148.96 | 149.61 | 146.83 | 147.60 | 616,397 | -3.48(-2.30%) |
Feb 10, 2016 | 150.97 | 153.55 | 150.14 | 151.08 | 593,548 | +2.53(+1.71%) |
Feb 09, 2016 | 151.11 | 153.69 | 147.14 | 148.55 | 966,141 | -3.59(-2.36%) |
Feb 08, 2016 | 158.14 | 158.14 | 151.00 | 152.14 | 810,263 | -3.33(-2.14%) |
Feb 05, 2016 | 161.12 | 165.28 | 155.14 | 155.47 | 901,172 | -6.46(-3.99%) |
Feb 04, 2016 | 160.61 | 163.20 | 159.11 | 161.93 | 754,399 | +0.41(+0.26%) |
Feb 03, 2016 | 160.75 | 162.74 | 159.10 | 161.52 | 796,170 | +1.58(+0.99%) |
Feb 02, 2016 | 164.47 | 166.23 | 159.38 | 159.93 | 737,616 | -4.54(-2.76%) |