Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 124.30 | 125.63 | 123.16 | 123.61 | 2,661,809 | -0.44(-0.35%) |
Feb 26, 2016 | 125.11 | 125.69 | 124.02 | 124.05 | 1,503,115 | -1.00(-0.80%) |
Feb 25, 2016 | 124.23 | 125.19 | 123.73 | 125.05 | 1,377,454 | +1.80(+1.46%) |
Feb 24, 2016 | 123.11 | 124.02 | 121.80 | 123.25 | 1,191,270 | -0.33(-0.27%) |
Feb 23, 2016 | 123.37 | 124.90 | 123.18 | 123.58 | 1,277,562 | +0.16(+0.13%) |
Feb 22, 2016 | 123.43 | 125.37 | 123.11 | 123.42 | 1,722,841 | -0.01(-0.01%) |
Feb 19, 2016 | 122.47 | 123.81 | 121.46 | 123.43 | 2,058,201 | +0.12(+0.10%) |
Feb 18, 2016 | 121.52 | 123.78 | 121.46 | 123.31 | 1,325,807 | +1.40(+1.15%) |
Feb 17, 2016 | 122.47 | 123.46 | 121.86 | 121.91 | 1,999,024 | +0.50(+0.41%) |
Feb 16, 2016 | 120.95 | 121.87 | 119.59 | 121.41 | 2,361,841 | +1.84(+1.54%) |
Feb 12, 2016 | 119.50 | 119.57 | 119.57 | 119.57 | 2,506,748 | +1.33(+1.12%) |
Feb 11, 2016 | 116.32 | 118.74 | 116.06 | 118.25 | 2,982,572 | +0.18(+0.16%) |
Feb 10, 2016 | 115.85 | 119.20 | 115.85 | 118.06 | 2,219,865 | +2.53(+2.19%) |
Feb 09, 2016 | 116.19 | 116.99 | 113.71 | 115.53 | 3,256,304 | -2.29(-1.95%) |
Feb 08, 2016 | 119.16 | 119.16 | 115.35 | 117.83 | 2,848,519 | -0.97(-0.82%) |
Feb 05, 2016 | 120.25 | 120.25 | 118.06 | 118.80 | 2,242,080 | -2.33(-1.92%) |
Feb 04, 2016 | 121.36 | 121.83 | 120.13 | 121.12 | 1,844,470 | -0.46(-0.38%) |
Feb 03, 2016 | 120.88 | 121.89 | 119.05 | 121.58 | 2,149,735 | +1.41(+1.18%) |
Feb 02, 2016 | 121.45 | 121.66 | 119.41 | 120.17 | 2,247,024 | -1.18(-0.97%) |
Feb 01, 2016 | 119.83 | 122.36 | 119.76 | 121.35 | 2,362,177 | +1.07(+0.89%) |
Jan 29, 2016 | 122.19 | 122.43 | 114.64 | 120.28 | 5,402,546 | -0.33(-0.27%) |
Jan 28, 2016 | 120.82 | 121.77 | 119.85 | 120.61 | 1,986,621 | +0.48(+0.40%) |
Jan 27, 2016 | 122.36 | 122.36 | 119.35 | 120.12 | 2,315,839 | -2.65(-2.16%) |
Jan 26, 2016 | 119.48 | 122.77 | 119.47 | 122.77 | 2,199,865 | +3.22(+2.70%) |
Jan 25, 2016 | 120.98 | 122.08 | 119.49 | 119.55 | 1,918,979 | -1.40(-1.16%) |
Jan 22, 2016 | 119.52 | 121.47 | 119.14 | 120.95 | 1,872,293 | +2.98(+2.53%) |
Jan 21, 2016 | 118.01 | 118.83 | 116.30 | 117.97 | 2,256,118 | +1.33(+1.14%) |
Jan 20, 2016 | 119.34 | 119.53 | 114.96 | 116.64 | 3,389,761 | -3.72(-3.09%) |
Jan 19, 2016 | 120.10 | 120.89 | 119.28 | 120.36 | 1,763,362 | +1.44(+1.21%) |
Jan 15, 2016 | 117.74 | 118.92 | 118.92 | 118.92 | 3,744,799 | -0.96(-0.80%) |
Jan 14, 2016 | 119.27 | 121.35 | 118.52 | 119.88 | 2,131,503 | +0.90(+0.75%) |
Jan 13, 2016 | 119.96 | 122.23 | 118.71 | 118.98 | 1,954,832 | -0.82(-0.68%) |
Jan 12, 2016 | 121.04 | 121.04 | 119.18 | 119.80 | 2,137,255 | -0.76(-0.63%) |
Jan 11, 2016 | 120.89 | 121.35 | 119.94 | 120.56 | 1,876,166 | +0.39(+0.33%) |
Jan 08, 2016 | 123.81 | 124.52 | 119.84 | 120.16 | 2,164,734 | -3.52(-2.85%) |
Jan 07, 2016 | 124.57 | 125.16 | 123.58 | 123.69 | 1,991,285 | -2.67(-2.11%) |
Jan 06, 2016 | 125.71 | 126.89 | 125.70 | 126.36 | 1,458,508 | -0.31(-0.24%) |
Jan 05, 2016 | 124.62 | 127.05 | 124.38 | 126.67 | 1,915,056 | +2.47(+1.99%) |
Jan 04, 2016 | 124.17 | 124.56 | 122.86 | 124.19 | 2,229,587 | -1.36(-1.08%) |
Dec 31, 2015 | 126.08 | 125.55 | 125.55 | 125.55 | 1,569,625 | -0.46(-0.37%) |
Dec 30, 2015 | 126.38 | 126.74 | 125.89 | 126.01 | 927,483 | -0.41(-0.32%) |
Dec 29, 2015 | 126.14 | 126.49 | 125.57 | 126.42 | 1,678,664 | +1.10(+0.88%) |
Dec 28, 2015 | 125.19 | 125.45 | 124.57 | 125.32 | 1,291,674 | -0.17(-0.14%) |
Dec 24, 2015 | 125.01 | 125.49 | 125.49 | 125.49 | 587,738 | +0.21(+0.17%) |
Dec 23, 2015 | 124.86 | 125.39 | 124.55 | 125.28 | 1,921,712 | +0.92(+0.74%) |
Dec 22, 2015 | 124.32 | 125.39 | 124.21 | 124.36 | 2,323,025 | +0.49(+0.40%) |
Dec 21, 2015 | 124.14 | 124.59 | 122.83 | 123.87 | 1,779,006 | +0.85(+0.69%) |
Dec 18, 2015 | 124.59 | 125.22 | 123.00 | 123.02 | 3,488,099 | -1.91(-1.52%) |
Dec 17, 2015 | 124.77 | 125.28 | 124.17 | 124.92 | 1,631,137 | +0.08(+0.07%) |
Dec 16, 2015 | 123.01 | 125.32 | 122.78 | 124.84 | 2,832,580 | +2.35(+1.92%) |
Dec 15, 2015 | 121.08 | 124.06 | 121.08 | 122.49 | 2,688,216 | +2.41(+2.01%) |
Dec 14, 2015 | 118.81 | 120.21 | 118.47 | 120.08 | 1,584,106 | +0.89(+0.74%) |
Dec 11, 2015 | 118.80 | 119.72 | 118.07 | 119.19 | 2,008,540 | -0.28(-0.23%) |
Dec 10, 2015 | 121.01 | 121.64 | 119.41 | 119.47 | 1,480,201 | -1.43(-1.19%) |
Dec 09, 2015 | 120.85 | 122.27 | 120.29 | 120.91 | 1,631,249 | -0.46(-0.38%) |
Dec 08, 2015 | 121.18 | 121.80 | 120.38 | 121.36 | 2,393,210 | +0.08(+0.07%) |
Dec 07, 2015 | 120.51 | 121.47 | 120.19 | 121.28 | 1,450,828 | +0.30(+0.25%) |
Dec 04, 2015 | 118.32 | 121.30 | 117.82 | 120.98 | 2,726,770 | +3.66(+3.12%) |
Dec 03, 2015 | 117.96 | 118.80 | 116.58 | 117.32 | 3,306,598 | -0.86(-0.73%) |
Dec 02, 2015 | 121.73 | 121.78 | 118.05 | 118.17 | 2,588,836 | -3.64(-2.99%) |