Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 138.20 | 138.83 | 136.01 | 136.09 | 334,916 | -2.20(-1.59%) |
Feb 26, 2016 | 137.42 | 139.70 | 137.05 | 138.29 | 725,386 | +2.04(+1.50%) |
Feb 25, 2016 | 127.66 | 136.91 | 127.66 | 136.25 | 2,085,306 | +10.03(+7.95%) |
Feb 24, 2016 | 124.67 | 126.45 | 124.67 | 126.22 | 397,127 | +0.61(+0.49%) |
Feb 23, 2016 | 125.49 | 126.99 | 125.31 | 125.61 | 348,320 | -0.89(-0.71%) |
Feb 22, 2016 | 129.66 | 130.60 | 126.03 | 126.50 | 955,300 | -1.66(-1.29%) |
Feb 19, 2016 | 128.24 | 129.31 | 127.58 | 128.16 | 233,241 | -0.04(-0.03%) |
Feb 18, 2016 | 128.97 | 129.47 | 127.71 | 128.20 | 255,508 | -0.67(-0.52%) |
Feb 17, 2016 | 128.26 | 129.10 | 127.83 | 128.86 | 335,198 | +1.89(+1.49%) |
Feb 16, 2016 | 127.51 | 128.16 | 126.61 | 126.98 | 413,889 | +0.59(+0.47%) |
Feb 12, 2016 | 126.44 | 126.39 | 126.39 | 126.39 | 229,626 | +0.94(+0.75%) |
Feb 11, 2016 | 126.48 | 127.14 | 124.80 | 125.44 | 310,938 | -2.42(-1.89%) |
Feb 10, 2016 | 128.99 | 131.03 | 127.50 | 127.86 | 378,761 | +0.15(+0.12%) |
Feb 09, 2016 | 126.16 | 128.71 | 125.74 | 127.71 | 319,246 | +0.71(+0.56%) |
Feb 08, 2016 | 127.27 | 127.64 | 125.25 | 127.00 | 376,469 | -1.47(-1.14%) |
Feb 05, 2016 | 129.91 | 130.78 | 128.00 | 128.46 | 259,619 | -1.88(-1.44%) |
Feb 04, 2016 | 131.08 | 131.43 | 129.25 | 130.34 | 200,995 | -0.65(-0.49%) |
Feb 03, 2016 | 131.25 | 131.67 | 127.47 | 130.99 | 321,401 | +0.25(+0.19%) |
Feb 02, 2016 | 131.21 | 132.15 | 130.14 | 130.74 | 261,932 | -0.78(-0.59%) |
Feb 01, 2016 | 129.00 | 132.06 | 127.62 | 131.52 | 387,937 | +2.23(+1.72%) |
Jan 29, 2016 | 127.67 | 130.80 | 127.25 | 129.29 | 466,978 | +2.17(+1.71%) |
Jan 28, 2016 | 129.00 | 129.69 | 126.62 | 127.12 | 351,967 | -1.44(-1.12%) |
Jan 27, 2016 | 130.64 | 131.25 | 127.99 | 128.56 | 464,009 | -2.16(-1.65%) |
Jan 26, 2016 | 128.84 | 131.03 | 128.57 | 130.72 | 401,305 | +2.31(+1.80%) |
Jan 25, 2016 | 129.25 | 130.00 | 128.18 | 128.41 | 287,230 | -1.10(-0.85%) |
Jan 22, 2016 | 127.61 | 129.97 | 126.95 | 129.51 | 416,626 | +3.09(+2.44%) |
Jan 21, 2016 | 126.27 | 127.04 | 124.80 | 126.42 | 471,933 | +0.15(+0.12%) |
Jan 20, 2016 | 124.71 | 127.51 | 123.21 | 126.27 | 768,612 | -0.01(-0.01%) |
Jan 19, 2016 | 124.71 | 126.61 | 123.81 | 126.28 | 412,036 | +2.61(+2.11%) |
Jan 15, 2016 | 120.81 | 123.67 | 123.67 | 123.67 | 381,487 | +0.59(+0.48%) |
Jan 14, 2016 | 123.55 | 124.53 | 122.90 | 123.08 | 612,268 | -0.17(-0.14%) |
Jan 13, 2016 | 123.97 | 125.38 | 122.37 | 123.25 | 565,234 | -0.04(-0.03%) |
Jan 12, 2016 | 120.92 | 123.33 | 120.63 | 123.29 | 315,472 | +3.23(+2.69%) |
Jan 11, 2016 | 122.83 | 123.31 | 119.37 | 120.06 | 496,665 | -2.30(-1.88%) |
Jan 08, 2016 | 122.80 | 123.77 | 121.18 | 122.36 | 288,200 | -0.29(-0.23%) |
Jan 07, 2016 | 123.07 | 123.72 | 121.63 | 122.64 | 288,209 | -2.56(-2.05%) |
Jan 06, 2016 | 122.58 | 125.53 | 122.49 | 125.20 | 532,074 | +2.93(+2.40%) |
Jan 05, 2016 | 121.95 | 122.55 | 121.03 | 122.27 | 241,949 | +0.31(+0.26%) |
Jan 04, 2016 | 123.74 | 123.74 | 121.29 | 121.95 | 288,932 | -3.30(-2.63%) |
Dec 31, 2015 | 126.25 | 125.25 | 125.25 | 125.25 | 162,564 | -1.62(-1.28%) |
Dec 30, 2015 | 127.69 | 128.32 | 126.79 | 126.87 | 133,895 | -1.09(-0.85%) |
Dec 29, 2015 | 127.61 | 128.63 | 126.93 | 127.96 | 157,467 | +1.01(+0.80%) |
Dec 28, 2015 | 125.89 | 127.00 | 124.91 | 126.95 | 158,445 | +0.41(+0.32%) |
Dec 24, 2015 | 125.72 | 126.54 | 126.54 | 126.54 | 68,951 | +0.73(+0.58%) |
Dec 23, 2015 | 126.13 | 127.26 | 125.55 | 125.81 | 112,454 | +0.26(+0.20%) |
Dec 22, 2015 | 125.21 | 125.78 | 123.93 | 125.55 | 105,958 | +0.76(+0.61%) |
Dec 21, 2015 | 125.31 | 125.97 | 123.72 | 124.78 | 201,137 | +0.28(+0.22%) |
Dec 18, 2015 | 125.20 | 125.46 | 124.36 | 124.51 | 381,394 | -1.13(-0.90%) |
Dec 17, 2015 | 125.97 | 126.89 | 125.23 | 125.64 | 188,823 | -0.13(-0.11%) |
Dec 16, 2015 | 125.47 | 125.80 | 123.68 | 125.78 | 171,598 | +1.23(+0.99%) |
Dec 15, 2015 | 123.65 | 124.95 | 123.53 | 124.55 | 178,289 | +1.83(+1.49%) |
Dec 14, 2015 | 122.53 | 123.80 | 121.57 | 122.72 | 167,710 | +0.12(+0.09%) |
Dec 11, 2015 | 122.07 | 123.75 | 121.52 | 122.60 | 169,530 | -0.80(-0.65%) |
Dec 10, 2015 | 123.73 | 124.57 | 122.89 | 123.40 | 153,865 | -0.12(-0.10%) |
Dec 09, 2015 | 124.53 | 125.97 | 123.28 | 123.53 | 262,254 | -1.58(-1.26%) |
Dec 08, 2015 | 124.07 | 125.53 | 124.07 | 125.11 | 279,444 | -0.54(-0.43%) |
Dec 07, 2015 | 127.20 | 127.34 | 125.30 | 125.65 | 263,899 | -1.65(-1.30%) |
Dec 04, 2015 | 123.20 | 127.41 | 123.20 | 127.30 | 271,649 | +3.67(+2.97%) |
Dec 03, 2015 | 127.95 | 127.95 | 123.07 | 123.63 | 294,035 | -3.59(-2.82%) |
Dec 02, 2015 | 128.00 | 128.05 | 126.76 | 127.22 | 147,879 | -0.50(-0.39%) |