Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 146.22 | 147.54 | 145.02 | 145.34 | 2,000,893 | -1.08(-0.74%) |
Feb 26, 2016 | 145.69 | 148.20 | 144.35 | 146.42 | 986,646 | +1.58(+1.09%) |
Feb 25, 2016 | 145.38 | 146.21 | 143.11 | 144.84 | 1,225,141 | +0.65(+0.45%) |
Feb 24, 2016 | 142.91 | 144.70 | 141.64 | 144.19 | 1,141,986 | +0.63(+0.44%) |
Feb 23, 2016 | 145.43 | 145.56 | 143.38 | 143.56 | 1,363,030 | -2.28(-1.56%) |
Feb 22, 2016 | 145.01 | 146.11 | 144.24 | 145.83 | 825,361 | +2.01(+1.40%) |
Feb 19, 2016 | 145.17 | 145.17 | 142.78 | 143.82 | 1,505,298 | -1.58(-1.08%) |
Feb 18, 2016 | 144.64 | 146.07 | 144.40 | 145.39 | 1,381,772 | +0.36(+0.25%) |
Feb 17, 2016 | 143.60 | 147.21 | 143.57 | 145.03 | 2,297,353 | +2.78(+1.95%) |
Feb 16, 2016 | 141.70 | 143.03 | 140.43 | 142.25 | 1,536,921 | +1.45(+1.03%) |
Feb 12, 2016 | 141.25 | 140.80 | 140.80 | 140.80 | 2,037,114 | +0.93(+0.67%) |
Feb 11, 2016 | 140.50 | 141.76 | 138.48 | 139.87 | 3,224,566 | -2.76(-1.94%) |
Feb 10, 2016 | 140.71 | 144.78 | 140.32 | 142.62 | 2,486,876 | +2.43(+1.74%) |
Feb 09, 2016 | 139.78 | 142.80 | 138.24 | 140.19 | 2,131,407 | -1.01(-0.71%) |
Feb 08, 2016 | 142.85 | 143.25 | 139.17 | 141.20 | 2,945,748 | -2.70(-1.88%) |
Feb 05, 2016 | 141.74 | 145.79 | 140.61 | 143.90 | 2,866,045 | +0.51(+0.36%) |
Feb 04, 2016 | 141.46 | 147.09 | 139.42 | 143.39 | 2,868,007 | +1.34(+0.94%) |
Feb 03, 2016 | 145.89 | 146.34 | 139.13 | 142.05 | 4,610,282 | -2.45(-1.70%) |
Feb 02, 2016 | 147.43 | 149.11 | 144.50 | 144.50 | 3,433,818 | -3.98(-2.68%) |
Feb 01, 2016 | 148.97 | 149.58 | 145.73 | 148.48 | 2,834,741 | -1.59(-1.06%) |
Jan 29, 2016 | 149.62 | 152.01 | 146.94 | 150.07 | 3,079,288 | +0.80(+0.54%) |
Jan 28, 2016 | 144.30 | 159.28 | 141.91 | 149.27 | 4,499,507 | -6.34(-4.07%) |
Jan 27, 2016 | 158.44 | 159.83 | 154.88 | 155.61 | 2,504,891 | -3.79(-2.38%) |
Jan 26, 2016 | 160.09 | 160.09 | 155.72 | 159.41 | 1,924,559 | +0.76(+0.48%) |
Jan 25, 2016 | 159.18 | 161.19 | 158.30 | 158.64 | 2,159,237 | -0.01(-0.01%) |
Jan 22, 2016 | 160.63 | 161.88 | 158.08 | 158.65 | 2,583,350 | -0.25(-0.16%) |
Jan 21, 2016 | 158.48 | 160.81 | 157.18 | 158.90 | 2,319,827 | +0.42(+0.26%) |
Jan 20, 2016 | 155.44 | 159.08 | 151.34 | 158.48 | 3,744,778 | +0.52(+0.33%) |
Jan 19, 2016 | 155.21 | 158.46 | 153.85 | 157.96 | 3,811,746 | +4.14(+2.69%) |
Jan 15, 2016 | 150.58 | 153.82 | 153.82 | 153.82 | 3,671,010 | +0.20(+0.13%) |
Jan 14, 2016 | 146.96 | 154.94 | 146.88 | 153.62 | 3,292,156 | +6.47(+4.40%) |
Jan 13, 2016 | 152.78 | 154.72 | 145.72 | 147.15 | 4,423,191 | -5.75(-3.76%) |
Jan 12, 2016 | 153.62 | 155.35 | 152.06 | 152.90 | 3,711,660 | +0.43(+0.28%) |
Jan 11, 2016 | 157.54 | 159.21 | 150.84 | 152.47 | 9,843,353 | -17.56(-10.33%) |
Jan 08, 2016 | 175.70 | 175.70 | 169.67 | 170.03 | 2,378,561 | -5.05(-2.89%) |
Jan 07, 2016 | 176.89 | 177.44 | 174.96 | 175.09 | 2,047,903 | -4.93(-2.74%) |
Jan 06, 2016 | 178.87 | 180.59 | 182.25 | 180.02 | 1,576,653 | -2.24(-1.23%) |
Jan 05, 2016 | 181.95 | 183.50 | 181.42 | 182.25 | 1,090,083 | +0.77(+0.43%) |
Jan 04, 2016 | 180.47 | 182.40 | 179.79 | 181.48 | 1,483,535 | -2.39(-1.30%) |
Dec 31, 2015 | 185.08 | 183.87 | 183.87 | 183.87 | 2,119,710 | -1.41(-0.76%) |
Dec 30, 2015 | 186.96 | 187.83 | 184.74 | 185.28 | 935,773 | -1.47(-0.79%) |
Dec 29, 2015 | 188.18 | 188.50 | 186.34 | 186.75 | 922,842 | +0.05(+0.02%) |
Dec 28, 2015 | 185.90 | 187.31 | 185.18 | 186.70 | 838,267 | +0.80(+0.43%) |
Dec 24, 2015 | 186.09 | 185.90 | 185.90 | 185.90 | 531,295 | -1.02(-0.54%) |
Dec 23, 2015 | 184.48 | 187.28 | 184.02 | 186.92 | 1,459,401 | +2.98(+1.62%) |
Dec 22, 2015 | 182.24 | 184.17 | 181.42 | 183.93 | 1,739,964 | +1.86(+1.02%) |
Dec 21, 2015 | 181.21 | 182.44 | 179.93 | 182.07 | 1,736,450 | +1.77(+0.98%) |
Dec 18, 2015 | 176.53 | 182.38 | 175.93 | 180.30 | 3,228,750 | +3.15(+1.78%) |
Dec 17, 2015 | 178.10 | 179.13 | 177.01 | 177.15 | 1,005,852 | -0.65(-0.37%) |
Dec 16, 2015 | 175.66 | 178.21 | 173.34 | 177.80 | 1,485,827 | +3.33(+1.91%) |
Dec 15, 2015 | 179.22 | 179.92 | 174.11 | 174.47 | 1,788,118 | -3.20(-1.80%) |
Dec 14, 2015 | 177.45 | 178.46 | 175.80 | 177.67 | 1,647,755 | +0.34(+0.19%) |
Dec 11, 2015 | 175.93 | 178.07 | 175.76 | 177.32 | 2,241,938 | -0.25(-0.14%) |
Dec 10, 2015 | 175.26 | 178.44 | 173.43 | 177.57 | 1,398,684 | +3.19(+1.83%) |
Dec 09, 2015 | 175.12 | 177.84 | 173.39 | 174.39 | 1,824,051 | -1.72(-0.98%) |
Dec 08, 2015 | 174.80 | 177.23 | 173.33 | 176.11 | 1,889,378 | -0.07(-0.04%) |
Dec 07, 2015 | 177.69 | 177.95 | 174.41 | 176.18 | 1,797,964 | -1.45(-0.82%) |
Dec 04, 2015 | 178.06 | 179.33 | 176.85 | 177.63 | 1,332,079 | +0.22(+0.13%) |
Dec 03, 2015 | 177.17 | 178.97 | 174.41 | 177.41 | 2,865,422 | +0.29(+0.16%) |
Dec 02, 2015 | 178.49 | 180.04 | 176.67 | 177.12 | 1,461,048 | -1.18(-0.66%) |