Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 152.85 | 154.56 | 150.60 | 150.62 | 1,335,502 | -2.59(-1.69%) |
Feb 26, 2016 | 151.65 | 154.07 | 151.41 | 153.20 | 459,654 | +1.41(+0.93%) |
Feb 25, 2016 | 151.69 | 154.16 | 150.29 | 151.79 | 606,952 | +0.70(+0.46%) |
Feb 24, 2016 | 147.60 | 151.80 | 146.31 | 151.09 | 732,342 | +1.92(+1.29%) |
Feb 23, 2016 | 147.54 | 149.98 | 146.68 | 149.17 | 556,295 | +1.32(+0.89%) |
Feb 22, 2016 | 148.49 | 149.82 | 147.21 | 147.85 | 841,077 | +1.59(+1.08%) |
Feb 19, 2016 | 146.68 | 147.91 | 144.70 | 146.26 | 780,858 | -1.01(-0.68%) |
Feb 18, 2016 | 147.58 | 148.53 | 146.48 | 147.27 | 783,921 | +0.99(+0.68%) |
Feb 17, 2016 | 146.60 | 149.06 | 145.65 | 146.28 | 1,448,950 | +1.54(+1.07%) |
Feb 16, 2016 | 138.95 | 144.94 | 137.69 | 144.73 | 1,320,687 | +7.15(+5.20%) |
Feb 12, 2016 | 135.78 | 137.58 | 137.58 | 137.58 | 1,827,307 | +3.46(+2.58%) |
Feb 11, 2016 | 132.89 | 134.49 | 130.25 | 134.13 | 2,904,493 | -1.91(-1.40%) |
Feb 10, 2016 | 133.41 | 141.28 | 133.41 | 136.04 | 2,895,430 | +3.96(+3.00%) |
Feb 09, 2016 | 138.92 | 143.32 | 127.47 | 132.07 | 6,287,875 | -19.28(-12.74%) |
Feb 08, 2016 | 153.71 | 155.73 | 148.87 | 151.35 | 2,102,675 | -4.82(-3.09%) |
Feb 05, 2016 | 160.14 | 160.32 | 155.18 | 156.18 | 796,206 | -4.15(-2.59%) |
Feb 04, 2016 | 157.03 | 160.49 | 156.75 | 160.32 | 546,262 | +2.72(+1.73%) |
Feb 03, 2016 | 156.48 | 157.95 | 153.54 | 157.60 | 735,384 | +2.02(+1.30%) |
Feb 02, 2016 | 159.61 | 159.61 | 155.28 | 155.59 | 859,278 | -5.68(-3.52%) |
Feb 01, 2016 | 157.60 | 162.19 | 156.37 | 161.27 | 632,753 | +2.79(+1.76%) |
Jan 29, 2016 | 155.83 | 158.48 | 154.66 | 158.48 | 1,014,276 | +3.84(+2.48%) |
Jan 28, 2016 | 156.36 | 157.98 | 153.95 | 154.64 | 964,008 | -1.31(-0.84%) |
Jan 27, 2016 | 157.84 | 157.84 | 154.64 | 155.95 | 987,725 | -3.07(-1.93%) |
Jan 26, 2016 | 155.76 | 159.44 | 155.50 | 159.02 | 661,622 | +3.79(+2.44%) |
Jan 25, 2016 | 157.32 | 157.43 | 155.04 | 155.23 | 547,565 | -1.90(-1.21%) |
Jan 22, 2016 | 154.55 | 157.30 | 154.10 | 157.14 | 647,120 | +4.49(+2.94%) |
Jan 21, 2016 | 153.91 | 155.13 | 151.62 | 152.65 | 955,767 | -0.87(-0.57%) |
Jan 20, 2016 | 153.89 | 156.59 | 148.23 | 153.52 | 1,808,888 | -2.20(-1.41%) |
Jan 19, 2016 | 155.11 | 156.96 | 153.64 | 155.72 | 1,169,414 | +1.81(+1.17%) |
Jan 15, 2016 | 156.48 | 153.91 | 153.91 | 153.91 | 1,445,992 | -5.85(-3.66%) |
Jan 14, 2016 | 156.03 | 160.48 | 153.91 | 159.76 | 1,153,471 | +3.86(+2.47%) |
Jan 13, 2016 | 162.26 | 162.60 | 155.85 | 155.90 | 866,477 | -5.80(-3.59%) |
Jan 12, 2016 | 162.30 | 163.20 | 159.95 | 161.71 | 578,120 | +0.54(+0.33%) |
Jan 11, 2016 | 157.88 | 162.65 | 157.14 | 161.17 | 1,103,696 | +4.98(+3.19%) |
Jan 08, 2016 | 161.39 | 161.85 | 155.93 | 156.19 | 1,017,176 | -4.08(-2.55%) |
Jan 07, 2016 | 159.71 | 161.85 | 159.71 | 160.28 | 1,223,137 | -1.99(-1.23%) |
Jan 06, 2016 | 160.30 | 162.27 | 158.61 | 162.26 | 870,110 | +1.77(+1.10%) |
Jan 05, 2016 | 162.44 | 163.90 | 159.59 | 160.49 | 910,300 | -1.60(-0.99%) |
Jan 04, 2016 | 160.92 | 162.81 | 158.05 | 162.09 | 1,189,447 | +0.99(+0.62%) |
Dec 31, 2015 | 159.91 | 161.10 | 161.10 | 161.10 | 339,624 | +0.40(+0.25%) |
Dec 30, 2015 | 161.04 | 161.69 | 160.18 | 160.70 | 254,994 | -0.34(-0.21%) |
Dec 29, 2015 | 159.46 | 161.40 | 159.46 | 161.04 | 235,437 | +2.22(+1.40%) |
Dec 28, 2015 | 159.63 | 159.63 | 157.58 | 158.82 | 323,247 | -1.11(-0.69%) |
Dec 24, 2015 | 160.25 | 159.93 | 159.93 | 159.93 | 121,243 | -0.52(-0.33%) |
Dec 23, 2015 | 160.04 | 160.90 | 159.47 | 160.45 | 381,060 | +0.96(+0.60%) |
Dec 22, 2015 | 160.10 | 160.56 | 157.49 | 159.49 | 393,941 | +0.10(+0.06%) |
Dec 21, 2015 | 156.13 | 159.82 | 155.38 | 159.39 | 636,755 | +4.32(+2.79%) |
Dec 18, 2015 | 154.61 | 155.79 | 153.73 | 155.07 | 798,191 | +0.16(+0.10%) |
Dec 17, 2015 | 156.29 | 157.26 | 154.32 | 154.92 | 734,227 | -1.17(-0.75%) |
Dec 16, 2015 | 153.58 | 156.84 | 150.88 | 156.09 | 1,228,638 | +2.58(+1.68%) |
Dec 15, 2015 | 154.71 | 155.13 | 152.72 | 153.51 | 1,310,902 | -0.28(-0.18%) |
Dec 14, 2015 | 157.49 | 158.52 | 152.56 | 153.79 | 885,213 | -3.72(-2.36%) |
Dec 11, 2015 | 162.97 | 162.98 | 156.83 | 157.51 | 679,528 | -5.19(-3.19%) |
Dec 10, 2015 | 162.90 | 163.58 | 161.43 | 162.70 | 343,617 | +0.34(+0.21%) |
Dec 09, 2015 | 163.44 | 165.06 | 161.07 | 162.36 | 312,986 | -1.71(-1.04%) |
Dec 08, 2015 | 165.51 | 167.16 | 163.04 | 164.08 | 544,718 | -3.15(-1.88%) |
Dec 07, 2015 | 167.77 | 168.18 | 166.08 | 167.23 | 498,181 | -0.61(-0.37%) |
Dec 04, 2015 | 165.71 | 167.86 | 164.67 | 167.84 | 271,813 | +2.55(+1.54%) |
Dec 03, 2015 | 167.43 | 168.09 | 164.58 | 165.29 | 274,742 | -1.42(-0.85%) |
Dec 02, 2015 | 167.62 | 168.19 | 166.22 | 166.71 | 429,571 | -1.28(-0.76%) |