Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 136.67 | 137.18 | 134.53 | 134.64 | 155,995 | -2.42(-1.77%) |
Feb 26, 2016 | 134.82 | 137.48 | 131.49 | 137.06 | 168,347 | +5.01(+3.79%) |
Feb 25, 2016 | 131.26 | 132.54 | 130.12 | 132.05 | 130,880 | +1.26(+0.96%) |
Feb 24, 2016 | 130.03 | 131.68 | 129.07 | 130.79 | 111,647 | -0.68(-0.52%) |
Feb 23, 2016 | 132.44 | 132.91 | 130.16 | 131.47 | 58,453 | -0.86(-0.65%) |
Feb 22, 2016 | 131.87 | 132.98 | 131.00 | 132.33 | 94,232 | +1.16(+0.88%) |
Feb 19, 2016 | 128.55 | 131.36 | 128.12 | 131.17 | 142,316 | +1.67(+1.29%) |
Feb 18, 2016 | 130.25 | 131.79 | 128.93 | 129.50 | 105,741 | -0.83(-0.64%) |
Feb 17, 2016 | 128.50 | 131.88 | 127.51 | 130.33 | 192,339 | +2.97(+2.33%) |
Feb 16, 2016 | 127.36 | 128.02 | 123.68 | 127.36 | 157,620 | +0.96(+0.76%) |
Feb 12, 2016 | 126.22 | 126.40 | 126.40 | 126.40 | 96,100 | +1.25(+1.00%) |
Feb 11, 2016 | 123.14 | 126.46 | 123.07 | 125.15 | 128,403 | +0.38(+0.30%) |
Feb 10, 2016 | 125.80 | 127.80 | 124.61 | 124.77 | 82,805 | +0.11(+0.09%) |
Feb 09, 2016 | 123.01 | 126.05 | 122.96 | 124.66 | 122,094 | +0.23(+0.18%) |
Feb 08, 2016 | 124.18 | 125.47 | 122.98 | 124.43 | 115,961 | -1.11(-0.88%) |
Feb 05, 2016 | 127.06 | 128.55 | 124.89 | 125.54 | 127,040 | -1.91(-1.50%) |
Feb 04, 2016 | 126.74 | 127.92 | 125.57 | 127.45 | 106,702 | +0.06(+0.05%) |
Feb 03, 2016 | 128.38 | 128.76 | 125.02 | 127.39 | 101,612 | -0.47(-0.37%) |
Feb 02, 2016 | 126.83 | 128.87 | 125.39 | 127.86 | 109,293 | +1.03(+0.81%) |
Feb 01, 2016 | 126.95 | 128.42 | 124.87 | 126.83 | 97,616 | -0.78(-0.61%) |
Jan 29, 2016 | 124.34 | 127.71 | 123.87 | 127.61 | 110,849 | +3.68(+2.97%) |
Jan 28, 2016 | 126.68 | 126.68 | 122.71 | 123.93 | 77,401 | -1.71(-1.36%) |
Jan 27, 2016 | 127.41 | 128.26 | 124.95 | 125.64 | 52,759 | -2.21(-1.73%) |
Jan 26, 2016 | 125.94 | 128.77 | 125.06 | 127.85 | 71,309 | +1.84(+1.46%) |
Jan 25, 2016 | 126.66 | 127.98 | 125.26 | 126.01 | 50,578 | -1.06(-0.83%) |
Jan 22, 2016 | 127.12 | 127.73 | 125.52 | 127.07 | 77,626 | +2.24(+1.79%) |
Jan 21, 2016 | 126.40 | 127.57 | 124.81 | 124.83 | 121,757 | -1.43(-1.13%) |
Jan 20, 2016 | 124.06 | 128.02 | 122.03 | 126.26 | 92,130 | +0.92(+0.73%) |
Jan 19, 2016 | 125.49 | 126.39 | 123.22 | 125.34 | 211,630 | +0.71(+0.57%) |
Jan 15, 2016 | 126.09 | 124.63 | 124.63 | 124.63 | 190,900 | -2.54(-2.00%) |
Jan 14, 2016 | 126.32 | 128.37 | 125.21 | 127.17 | 148,842 | +1.17(+0.93%) |
Jan 13, 2016 | 130.79 | 130.99 | 125.55 | 126.00 | 81,527 | -4.45(-3.41%) |
Jan 12, 2016 | 131.17 | 132.81 | 127.59 | 130.45 | 116,629 | -0.04(-0.03%) |
Jan 11, 2016 | 131.50 | 134.39 | 128.10 | 130.49 | 178,663 | -0.02(-0.02%) |
Jan 08, 2016 | 132.83 | 134.01 | 130.10 | 130.51 | 99,123 | -1.48(-1.12%) |
Jan 07, 2016 | 132.38 | 132.84 | 131.28 | 131.99 | 190,605 | -2.82(-2.09%) |
Jan 06, 2016 | 134.68 | 136.72 | 134.12 | 134.81 | 106,572 | -1.37(-1.01%) |
Jan 05, 2016 | 136.19 | 136.95 | 135.13 | 136.18 | 139,688 | -0.01(-0.01%) |
Jan 04, 2016 | 136.59 | 137.92 | 134.52 | 136.19 | 135,845 | -2.47(-1.78%) |
Dec 31, 2015 | 139.01 | 138.66 | 138.66 | 138.66 | 93,500 | -0.91(-0.65%) |
Dec 30, 2015 | 140.65 | 140.94 | 138.92 | 139.57 | 91,274 | -1.42(-1.01%) |
Dec 29, 2015 | 140.45 | 141.76 | 140.45 | 140.99 | 63,952 | +0.92(+0.66%) |
Dec 28, 2015 | 138.94 | 140.15 | 138.16 | 140.07 | 64,289 | +0.96(+0.69%) |
Dec 24, 2015 | 137.89 | 139.11 | 139.11 | 139.11 | 22,100 | +0.67(+0.48%) |
Dec 23, 2015 | 139.05 | 139.31 | 137.91 | 138.44 | 72,173 | -0.01(-0.01%) |
Dec 22, 2015 | 137.73 | 138.82 | 136.13 | 138.45 | 63,866 | +1.48(+1.08%) |
Dec 21, 2015 | 135.75 | 137.37 | 135.05 | 136.97 | 226,745 | +1.96(+1.45%) |
Dec 18, 2015 | 137.67 | 137.67 | 134.78 | 135.01 | 170,903 | -2.73(-1.98%) |
Dec 17, 2015 | 137.28 | 138.75 | 136.77 | 137.74 | 172,636 | +0.61(+0.44%) |
Dec 16, 2015 | 137.92 | 138.17 | 135.50 | 137.13 | 106,413 | +0.45(+0.33%) |
Dec 15, 2015 | 135.06 | 137.19 | 134.97 | 136.68 | 105,667 | +2.32(+1.73%) |
Dec 14, 2015 | 135.35 | 136.28 | 133.90 | 134.36 | 98,063 | -1.00(-0.74%) |
Dec 11, 2015 | 135.88 | 135.88 | 134.56 | 135.36 | 63,830 | -1.65(-1.20%) |
Dec 10, 2015 | 135.97 | 137.79 | 135.41 | 137.01 | 84,935 | +1.54(+1.14%) |
Dec 09, 2015 | 137.60 | 138.93 | 134.93 | 135.47 | 125,821 | -2.66(-1.93%) |
Dec 08, 2015 | 136.65 | 138.80 | 136.65 | 138.13 | 64,212 | +0.33(+0.24%) |
Dec 07, 2015 | 138.42 | 138.85 | 136.76 | 137.80 | 93,205 | -1.18(-0.85%) |
Dec 04, 2015 | 136.60 | 139.27 | 136.60 | 138.98 | 42,350 | +2.47(+1.81%) |
Dec 03, 2015 | 140.10 | 140.10 | 135.62 | 136.51 | 95,390 | -2.96(-2.12%) |
Dec 02, 2015 | 139.62 | 141.07 | 139.07 | 139.47 | 69,294 | -0.57(-0.41%) |