Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 158.35 | 163.54 | 158.00 | 160.89 | 122,758 | +2.31(+1.46%) |
Feb 26, 2016 | 159.57 | 160.00 | 156.01 | 158.58 | 123,534 | +0.43(+0.27%) |
Feb 25, 2016 | 156.71 | 158.71 | 153.01 | 158.15 | 127,854 | +1.57(+1.00%) |
Feb 24, 2016 | 151.41 | 158.71 | 150.27 | 156.58 | 205,203 | +3.99(+2.61%) |
Feb 23, 2016 | 152.51 | 155.30 | 151.99 | 152.59 | 235,046 | -2.01(-1.30%) |
Feb 22, 2016 | 155.32 | 158.20 | 154.53 | 154.60 | 122,392 | +1.35(+0.88%) |
Feb 19, 2016 | 148.00 | 155.49 | 147.62 | 153.25 | 228,899 | +3.93(+2.63%) |
Feb 18, 2016 | 156.49 | 158.24 | 148.62 | 149.32 | 179,645 | -7.28(-4.65%) |
Feb 17, 2016 | 153.45 | 157.39 | 152.18 | 156.60 | 259,924 | +4.24(+2.78%) |
Feb 16, 2016 | 153.71 | 153.71 | 150.77 | 152.36 | 122,216 | +0.46(+0.30%) |
Feb 12, 2016 | 150.45 | 151.90 | 151.90 | 151.90 | 116,600 | +2.33(+1.56%) |
Feb 11, 2016 | 147.21 | 151.91 | 145.55 | 149.57 | 226,967 | -0.58(-0.39%) |
Feb 10, 2016 | 153.32 | 156.40 | 149.67 | 150.15 | 103,353 | -1.81(-1.19%) |
Feb 09, 2016 | 152.54 | 161.71 | 150.06 | 151.96 | 140,951 | -3.04(-1.96%) |
Feb 08, 2016 | 154.53 | 156.01 | 150.59 | 155.00 | 191,206 | -1.46(-0.93%) |
Feb 05, 2016 | 165.87 | 166.05 | 155.81 | 156.46 | 211,594 | -11.38(-6.78%) |
Feb 04, 2016 | 171.02 | 171.02 | 165.43 | 167.84 | 132,224 | -3.64(-2.12%) |
Feb 03, 2016 | 174.13 | 174.13 | 168.70 | 171.48 | 147,388 | -0.41(-0.24%) |
Feb 02, 2016 | 171.96 | 174.46 | 170.65 | 171.89 | 173,073 | -1.45(-0.84%) |
Feb 01, 2016 | 171.08 | 176.16 | 168.78 | 173.34 | 225,002 | +0.83(+0.48%) |
Jan 29, 2016 | 168.32 | 173.00 | 166.11 | 172.51 | 291,984 | +5.25(+3.14%) |
Jan 28, 2016 | 160.83 | 173.77 | 160.83 | 167.26 | 767,679 | +24.87(+17.47%) |
Jan 27, 2016 | 146.80 | 146.80 | 141.54 | 142.39 | 251,028 | -4.76(-3.23%) |
Jan 26, 2016 | 146.89 | 150.29 | 145.61 | 147.15 | 167,072 | +1.27(+0.87%) |
Jan 25, 2016 | 149.21 | 150.65 | 145.00 | 145.88 | 115,209 | -4.03(-2.69%) |
Jan 22, 2016 | 153.25 | 153.60 | 148.84 | 149.91 | 146,205 | -0.31(-0.21%) |
Jan 21, 2016 | 150.12 | 154.08 | 149.28 | 150.22 | 82,178 | +0.53(+0.35%) |
Jan 20, 2016 | 144.32 | 152.17 | 141.01 | 149.69 | 184,037 | +3.35(+2.29%) |
Jan 19, 2016 | 151.21 | 151.25 | 143.23 | 146.34 | 170,399 | -3.59(-2.39%) |
Jan 15, 2016 | 148.01 | 149.93 | 149.93 | 149.93 | 160,700 | -2.60(-1.70%) |
Jan 14, 2016 | 150.72 | 154.88 | 146.90 | 152.53 | 123,199 | +2.19(+1.46%) |
Jan 13, 2016 | 155.96 | 156.77 | 148.22 | 150.34 | 148,682 | -5.85(-3.75%) |
Jan 12, 2016 | 153.78 | 157.04 | 152.10 | 156.19 | 181,450 | +3.74(+2.45%) |
Jan 11, 2016 | 149.82 | 154.24 | 148.46 | 152.45 | 196,492 | +4.30(+2.90%) |
Jan 08, 2016 | 160.57 | 161.74 | 141.06 | 148.15 | 789,196 | -12.88(-8.00%) |
Jan 07, 2016 | 166.42 | 168.38 | 160.42 | 161.03 | 162,924 | -8.24(-4.87%) |
Jan 06, 2016 | 169.97 | 173.80 | 166.84 | 169.27 | 90,061 | -2.50(-1.46%) |
Jan 05, 2016 | 171.13 | 173.58 | 169.17 | 171.77 | 87,341 | +0.64(+0.37%) |
Jan 04, 2016 | 176.17 | 177.98 | 169.01 | 171.13 | 141,519 | -8.16(-4.55%) |
Dec 31, 2015 | 178.49 | 179.29 | 179.29 | 179.29 | 124,300 | +0.37(+0.21%) |
Dec 30, 2015 | 180.24 | 181.80 | 178.86 | 178.92 | 58,701 | -1.72(-0.95%) |
Dec 29, 2015 | 177.31 | 180.88 | 177.31 | 180.64 | 61,144 | +4.23(+2.40%) |
Dec 28, 2015 | 176.61 | 177.86 | 175.36 | 176.41 | 45,516 | -1.20(-0.68%) |
Dec 24, 2015 | 176.94 | 177.61 | 177.61 | 177.61 | 24,700 | +0.16(+0.09%) |
Dec 23, 2015 | 177.96 | 177.96 | 176.35 | 177.45 | 59,383 | +0.31(+0.18%) |
Dec 22, 2015 | 177.99 | 177.99 | 175.12 | 177.14 | 126,741 | -0.23(-0.13%) |
Dec 21, 2015 | 177.34 | 177.74 | 174.54 | 177.37 | 164,394 | +1.63(+0.93%) |
Dec 18, 2015 | 172.52 | 176.96 | 171.14 | 175.74 | 244,134 | +2.23(+1.29%) |
Dec 17, 2015 | 177.22 | 180.34 | 172.68 | 173.51 | 201,622 | -3.61(-2.04%) |
Dec 16, 2015 | 179.70 | 180.12 | 174.32 | 177.12 | 109,585 | -1.81(-1.01%) |
Dec 15, 2015 | 176.53 | 181.22 | 175.81 | 178.93 | 113,439 | +3.68(+2.10%) |
Dec 14, 2015 | 173.92 | 176.10 | 171.81 | 175.25 | 148,725 | +1.11(+0.64%) |
Dec 11, 2015 | 171.37 | 176.00 | 170.84 | 174.14 | 238,128 | +1.39(+0.80%) |
Dec 10, 2015 | 173.09 | 174.09 | 170.54 | 172.75 | 222,987 | +0.22(+0.13%) |
Dec 09, 2015 | 174.52 | 176.71 | 171.17 | 172.53 | 78,278 | -2.96(-1.69%) |
Dec 08, 2015 | 171.91 | 177.06 | 171.02 | 175.49 | 79,049 | +1.76(+1.01%) |
Dec 07, 2015 | 176.00 | 177.41 | 172.29 | 173.73 | 64,935 | -3.11(-1.76%) |
Dec 04, 2015 | 173.79 | 178.20 | 173.79 | 176.84 | 47,814 | +3.26(+1.88%) |
Dec 03, 2015 | 176.40 | 179.00 | 171.82 | 173.58 | 86,297 | -2.61(-1.48%) |
Dec 02, 2015 | 177.69 | 178.38 | 175.17 | 176.19 | 88,188 | -1.00(-0.56%) |