Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 129.15 | 129.86 | 127.36 | 127.55 | 1,722,727 | -1.89(-1.46%) |
Feb 26, 2016 | 128.90 | 129.91 | 128.82 | 129.45 | 1,420,361 | +0.84(+0.65%) |
Feb 25, 2016 | 127.81 | 128.88 | 127.07 | 128.61 | 955,357 | +1.04(+0.81%) |
Feb 24, 2016 | 125.43 | 127.94 | 125.22 | 127.57 | 1,085,311 | +0.87(+0.69%) |
Feb 23, 2016 | 126.28 | 127.22 | 125.87 | 126.70 | 1,186,811 | +0.67(+0.53%) |
Feb 22, 2016 | 125.98 | 126.56 | 125.42 | 126.02 | 753,851 | +0.67(+0.54%) |
Feb 19, 2016 | 124.02 | 125.43 | 123.17 | 125.35 | 1,055,794 | +1.49(+1.20%) |
Feb 18, 2016 | 125.00 | 125.26 | 123.47 | 123.86 | 870,700 | -0.80(-0.64%) |
Feb 17, 2016 | 123.97 | 124.75 | 122.89 | 124.66 | 883,794 | +1.72(+1.40%) |
Feb 16, 2016 | 122.14 | 123.26 | 121.53 | 122.94 | 1,611,768 | +2.00(+1.65%) |
Feb 12, 2016 | 118.40 | 120.94 | 120.94 | 120.94 | 1,878,935 | +3.88(+3.31%) |
Feb 11, 2016 | 117.33 | 117.95 | 116.10 | 117.07 | 1,837,063 | -0.70(-0.60%) |
Feb 10, 2016 | 117.84 | 120.43 | 117.55 | 117.77 | 1,300,150 | +1.56(+1.34%) |
Feb 09, 2016 | 112.09 | 117.11 | 112.03 | 116.21 | 1,966,340 | +1.26(+1.10%) |
Feb 08, 2016 | 116.13 | 116.13 | 112.28 | 114.95 | 2,143,657 | -2.05(-1.75%) |
Feb 05, 2016 | 118.95 | 119.34 | 116.53 | 117.00 | 1,418,948 | -2.30(-1.93%) |
Feb 04, 2016 | 121.52 | 121.97 | 118.87 | 119.30 | 2,095,400 | -2.74(-2.25%) |
Feb 03, 2016 | 127.16 | 127.16 | 120.74 | 122.04 | 2,686,908 | -3.43(-2.74%) |
Feb 02, 2016 | 125.36 | 126.21 | 124.49 | 125.48 | 1,739,825 | -0.84(-0.66%) |
Feb 01, 2016 | 124.66 | 126.70 | 121.57 | 126.32 | 1,816,722 | +0.56(+0.45%) |
Jan 29, 2016 | 123.97 | 125.75 | 123.70 | 125.75 | 1,941,291 | +2.67(+2.17%) |
Jan 28, 2016 | 126.83 | 127.12 | 122.63 | 123.08 | 1,673,539 | -3.25(-2.57%) |
Jan 27, 2016 | 125.98 | 128.19 | 125.36 | 126.33 | 1,135,220 | +0.46(+0.36%) |
Jan 26, 2016 | 125.23 | 126.18 | 124.28 | 125.88 | 896,831 | +0.53(+0.42%) |
Jan 25, 2016 | 125.54 | 126.91 | 125.17 | 125.35 | 1,126,645 | +0.12(+0.10%) |
Jan 22, 2016 | 124.02 | 125.43 | 123.77 | 125.23 | 1,002,416 | +2.69(+2.20%) |
Jan 21, 2016 | 121.89 | 122.93 | 120.36 | 122.54 | 1,293,153 | +0.68(+0.56%) |
Jan 20, 2016 | 121.84 | 122.81 | 119.11 | 121.85 | 1,530,243 | -1.42(-1.15%) |
Jan 19, 2016 | 124.42 | 124.87 | 122.30 | 123.27 | 1,454,724 | +0.06(+0.05%) |
Jan 15, 2016 | 123.14 | 123.21 | 123.21 | 123.21 | 2,086,319 | -2.58(-2.05%) |
Jan 14, 2016 | 122.55 | 126.11 | 122.31 | 125.79 | 2,010,194 | +3.49(+2.85%) |
Jan 13, 2016 | 124.10 | 124.92 | 121.91 | 122.30 | 1,524,212 | -0.92(-0.75%) |
Jan 12, 2016 | 123.19 | 124.09 | 121.44 | 123.23 | 1,124,138 | +1.12(+0.92%) |
Jan 11, 2016 | 123.78 | 124.09 | 120.45 | 122.10 | 1,482,673 | -1.05(-0.85%) |
Jan 08, 2016 | 125.60 | 126.31 | 122.86 | 123.15 | 1,471,223 | -1.88(-1.50%) |
Jan 07, 2016 | 125.02 | 125.88 | 124.08 | 125.03 | 1,834,074 | -2.08(-1.64%) |
Jan 06, 2016 | 126.16 | 127.80 | 125.37 | 127.11 | 2,050,761 | -1.28(-1.00%) |
Jan 05, 2016 | 128.59 | 129.50 | 127.86 | 128.39 | 1,248,958 | +0.41(+0.32%) |
Jan 04, 2016 | 130.30 | 131.01 | 126.32 | 127.99 | 3,252,818 | -5.31(-3.99%) |
Dec 31, 2015 | 133.85 | 133.30 | 133.30 | 133.30 | 1,257,363 | -1.16(-0.86%) |
Dec 30, 2015 | 135.55 | 135.72 | 134.09 | 134.46 | 1,311,702 | -0.95(-0.70%) |
Dec 29, 2015 | 135.52 | 135.62 | 134.79 | 135.41 | 1,118,295 | +1.00(+0.75%) |
Dec 28, 2015 | 134.59 | 134.75 | 133.93 | 134.41 | 691,990 | -0.47(-0.35%) |
Dec 24, 2015 | 134.81 | 134.87 | 134.87 | 134.87 | 311,653 | +0.03(+0.03%) |
Dec 23, 2015 | 134.33 | 134.99 | 133.73 | 134.84 | 756,673 | +1.30(+0.97%) |
Dec 22, 2015 | 133.74 | 134.41 | 131.76 | 133.54 | 1,278,307 | +0.67(+0.51%) |
Dec 21, 2015 | 133.05 | 133.74 | 132.06 | 132.87 | 925,168 | +0.41(+0.31%) |
Dec 18, 2015 | 134.13 | 134.25 | 132.45 | 132.46 | 2,053,178 | -2.41(-1.79%) |
Dec 17, 2015 | 135.04 | 136.25 | 134.39 | 134.87 | 1,421,346 | +0.02(+0.01%) |
Dec 16, 2015 | 133.74 | 135.04 | 132.47 | 134.85 | 1,336,529 | +2.25(+1.70%) |
Dec 15, 2015 | 133.30 | 134.52 | 132.33 | 132.61 | 1,775,680 | +0.09(+0.07%) |
Dec 14, 2015 | 131.91 | 132.94 | 130.58 | 132.52 | 1,490,470 | +1.31(+1.00%) |
Dec 11, 2015 | 131.98 | 133.12 | 130.58 | 131.21 | 1,011,231 | -2.31(-1.73%) |
Dec 10, 2015 | 132.12 | 133.90 | 131.53 | 133.52 | 1,081,891 | +1.28(+0.97%) |
Dec 09, 2015 | 133.31 | 134.54 | 131.15 | 132.24 | 1,581,090 | -1.58(-1.18%) |
Dec 08, 2015 | 133.22 | 133.88 | 131.91 | 133.82 | 1,797,632 | +1.50(+1.14%) |
Dec 07, 2015 | 132.92 | 133.34 | 131.61 | 132.32 | 1,421,015 | -1.03(-0.77%) |
Dec 04, 2015 | 129.36 | 133.41 | 129.30 | 133.34 | 1,238,029 | +4.20(+3.25%) |
Dec 03, 2015 | 130.98 | 131.29 | 128.65 | 129.14 | 1,308,874 | -1.59(-1.22%) |
Dec 02, 2015 | 131.69 | 131.79 | 130.55 | 130.74 | 926,550 | -0.77(-0.58%) |