Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 154.83 | 155.32 | 154.02 | 155.00 | 68,135 | +0.56(+0.36%) |
Feb 26, 2016 | 156.00 | 157.57 | 154.16 | 154.44 | 104,079 | +0.29(+0.19%) |
Feb 25, 2016 | 154.30 | 155.07 | 152.01 | 154.15 | 102,511 | -0.02(-0.01%) |
Feb 24, 2016 | 151.86 | 155.77 | 150.91 | 154.17 | 142,922 | +0.77(+0.50%) |
Feb 23, 2016 | 152.09 | 154.56 | 150.37 | 153.40 | 213,066 | +1.71(+1.13%) |
Feb 22, 2016 | 152.29 | 152.59 | 150.06 | 151.69 | 156,320 | +0.75(+0.50%) |
Feb 19, 2016 | 150.82 | 152.03 | 146.00 | 150.94 | 167,439 | -0.01(-0.01%) |
Feb 18, 2016 | 149.88 | 152.40 | 148.50 | 150.95 | 481,762 | +1.06(+0.71%) |
Feb 17, 2016 | 150.88 | 152.03 | 146.92 | 149.89 | 200,847 | -0.50(-0.33%) |
Feb 16, 2016 | 152.50 | 152.50 | 149.19 | 150.39 | 91,616 | -1.19(-0.79%) |
Feb 12, 2016 | 152.80 | 151.58 | 151.58 | 151.58 | 95,600 | -0.36(-0.24%) |
Feb 11, 2016 | 143.51 | 152.53 | 142.99 | 151.94 | 162,864 | +5.17(+3.52%) |
Feb 10, 2016 | 146.31 | 149.46 | 145.55 | 146.77 | 115,251 | +0.84(+0.58%) |
Feb 09, 2016 | 139.18 | 148.59 | 139.10 | 145.93 | 260,044 | +4.93(+3.50%) |
Feb 08, 2016 | 146.61 | 148.16 | 139.75 | 141.00 | 389,933 | -7.17(-4.84%) |
Feb 05, 2016 | 150.16 | 153.50 | 146.84 | 148.17 | 180,776 | -2.00(-1.33%) |
Feb 04, 2016 | 148.00 | 151.73 | 146.23 | 150.17 | 286,847 | +0.17(+0.11%) |
Feb 03, 2016 | 150.00 | 151.70 | 148.24 | 150.00 | 183,760 | +0.37(+0.25%) |
Feb 02, 2016 | 153.07 | 153.65 | 148.64 | 149.63 | 154,780 | -4.06(-2.64%) |
Feb 01, 2016 | 153.15 | 155.21 | 152.89 | 153.69 | 154,813 | -0.39(-0.25%) |
Jan 29, 2016 | 151.81 | 154.45 | 150.10 | 154.08 | 244,143 | +2.62(+1.73%) |
Jan 28, 2016 | 152.19 | 152.79 | 150.00 | 151.46 | 195,239 | +0.47(+0.31%) |
Jan 27, 2016 | 152.09 | 153.17 | 150.01 | 150.99 | 100,239 | -1.28(-0.84%) |
Jan 26, 2016 | 151.92 | 152.84 | 151.10 | 152.27 | 128,006 | +0.76(+0.50%) |
Jan 25, 2016 | 150.88 | 152.56 | 150.55 | 151.51 | 123,366 | -0.01(-0.01%) |
Jan 22, 2016 | 148.46 | 151.71 | 147.42 | 151.52 | 215,149 | +4.36(+2.96%) |
Jan 21, 2016 | 146.86 | 148.12 | 145.11 | 147.16 | 219,280 | +0.47(+0.32%) |
Jan 20, 2016 | 146.40 | 147.15 | 142.51 | 146.69 | 395,954 | -1.06(-0.72%) |
Jan 19, 2016 | 146.39 | 149.38 | 145.62 | 147.75 | 197,479 | +0.36(+0.24%) |
Jan 15, 2016 | 145.72 | 147.39 | 147.39 | 147.39 | 181,800 | -1.23(-0.83%) |
Jan 14, 2016 | 150.50 | 151.04 | 148.00 | 148.62 | 201,694 | -1.43(-0.95%) |
Jan 13, 2016 | 154.16 | 155.97 | 147.12 | 150.05 | 258,592 | -3.62(-2.36%) |
Jan 12, 2016 | 154.38 | 155.03 | 152.27 | 153.67 | 163,119 | -0.71(-0.46%) |
Jan 11, 2016 | 154.09 | 155.44 | 151.32 | 154.38 | 109,757 | +0.54(+0.35%) |
Jan 08, 2016 | 154.94 | 156.28 | 153.08 | 153.84 | 146,426 | -0.68(-0.44%) |
Jan 07, 2016 | 154.41 | 155.45 | 153.05 | 154.52 | 233,750 | -1.57(-1.01%) |
Jan 06, 2016 | 152.25 | 156.34 | 152.25 | 156.09 | 116,099 | +1.59(+1.03%) |
Jan 05, 2016 | 153.97 | 155.48 | 151.07 | 154.50 | 192,151 | +0.45(+0.29%) |
Jan 04, 2016 | 160.07 | 161.45 | 152.64 | 154.05 | 231,875 | -7.75(-4.79%) |
Dec 31, 2015 | 159.41 | 161.80 | 161.80 | 161.80 | 263,500 | +1.60(+1.00%) |
Dec 30, 2015 | 161.79 | 162.65 | 159.83 | 160.20 | 141,846 | -1.77(-1.09%) |
Dec 29, 2015 | 161.17 | 161.17 | 160.05 | 161.97 | 152,681 | +1.81(+1.13%) |
Dec 28, 2015 | 160.64 | 161.07 | 159.31 | 160.16 | 146,911 | -0.96(-0.60%) |
Dec 24, 2015 | 161.42 | 161.12 | 161.12 | 161.12 | 80,900 | -0.58(-0.36%) |
Dec 23, 2015 | 160.49 | 162.11 | 159.68 | 161.70 | 138,533 | +1.40(+0.87%) |
Dec 22, 2015 | 158.50 | 160.48 | 156.66 | 160.30 | 164,429 | +2.04(+1.29%) |
Dec 21, 2015 | 161.41 | 163.52 | 156.77 | 158.26 | 192,275 | -2.78(-1.73%) |
Dec 18, 2015 | 164.23 | 165.33 | 159.72 | 161.04 | 270,303 | -3.42(-2.08%) |
Dec 17, 2015 | 165.52 | 166.59 | 164.14 | 164.46 | 100,419 | -1.06(-0.64%) |
Dec 16, 2015 | 165.25 | 168.16 | 163.76 | 165.52 | 214,047 | +1.13(+0.69%) |
Dec 15, 2015 | 162.00 | 164.60 | 161.71 | 164.39 | 212,429 | +3.94(+2.46%) |
Dec 14, 2015 | 159.03 | 161.19 | 158.14 | 160.45 | 278,630 | +1.99(+1.26%) |
Dec 11, 2015 | 158.54 | 161.63 | 158.00 | 158.46 | 289,879 | +0.46(+0.29%) |
Dec 10, 2015 | 157.85 | 160.34 | 157.34 | 158.00 | 125,618 | -0.28(-0.18%) |
Dec 09, 2015 | 158.07 | 159.17 | 155.01 | 158.28 | 185,710 | +0.77(+0.49%) |
Dec 08, 2015 | 159.46 | 159.85 | 156.85 | 157.51 | 209,458 | -2.35(-1.47%) |
Dec 07, 2015 | 161.55 | 163.30 | 158.33 | 159.86 | 162,183 | -2.14(-1.32%) |
Dec 04, 2015 | 161.96 | 164.17 | 160.65 | 162.00 | 314,808 | +0.11(+0.07%) |
Dec 03, 2015 | 164.85 | 164.99 | 160.94 | 161.89 | 190,707 | -1.73(-1.06%) |
Dec 02, 2015 | 164.49 | 166.88 | 161.92 | 163.62 | 218,898 | -1.08(-0.66%) |