Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 138.91 | 142.81 | 138.91 | 140.80 | 1,484,720 | +0.64(+0.46%) |
Feb 26, 2016 | 141.40 | 141.82 | 137.95 | 140.16 | 1,433,581 | -0.38(-0.27%) |
Feb 25, 2016 | 142.09 | 144.99 | 139.03 | 140.54 | 1,349,270 | -1.43(-1.01%) |
Feb 24, 2016 | 140.66 | 142.55 | 135.76 | 141.97 | 1,653,820 | -0.09(-0.06%) |
Feb 23, 2016 | 144.22 | 147.67 | 141.86 | 142.06 | 1,500,398 | -3.26(-2.24%) |
Feb 22, 2016 | 147.79 | 148.67 | 144.50 | 145.32 | 1,171,674 | -0.57(-0.39%) |
Feb 19, 2016 | 142.28 | 146.13 | 140.50 | 145.89 | 1,330,150 | +2.74(+1.91%) |
Feb 18, 2016 | 148.52 | 149.27 | 142.78 | 143.15 | 1,734,212 | -5.45(-3.67%) |
Feb 17, 2016 | 143.93 | 149.16 | 141.79 | 148.60 | 2,184,579 | +6.21(+4.36%) |
Feb 16, 2016 | 143.10 | 144.55 | 140.42 | 142.39 | 1,635,554 | +1.28(+0.91%) |
Feb 12, 2016 | 136.91 | 141.11 | 141.11 | 141.11 | 1,595,200 | +5.75(+4.25%) |
Feb 11, 2016 | 134.52 | 137.63 | 134.26 | 135.36 | 1,402,017 | -3.46(-2.49%) |
Feb 10, 2016 | 138.20 | 144.43 | 136.76 | 138.82 | 1,758,532 | +2.36(+1.73%) |
Feb 09, 2016 | 136.97 | 142.07 | 134.00 | 136.46 | 2,559,822 | -2.69(-1.93%) |
Feb 08, 2016 | 138.02 | 141.41 | 136.44 | 139.15 | 2,146,264 | -3.13(-2.20%) |
Feb 05, 2016 | 146.20 | 146.90 | 139.13 | 142.28 | 2,132,320 | -3.74(-2.56%) |
Feb 04, 2016 | 143.81 | 152.41 | 143.81 | 146.02 | 2,803,806 | +0.05(+0.03%) |
Feb 03, 2016 | 132.50 | 147.05 | 130.51 | 145.97 | 5,597,495 | +8.61(+6.27%) |
Feb 02, 2016 | 141.64 | 143.65 | 137.05 | 137.36 | 2,476,784 | -6.14(-4.28%) |
Feb 01, 2016 | 144.18 | 146.80 | 139.34 | 143.50 | 2,722,488 | -2.43(-1.67%) |
Jan 29, 2016 | 147.68 | 147.68 | 141.16 | 145.93 | 3,158,708 | +0.32(+0.22%) |
Jan 28, 2016 | 151.96 | 155.00 | 143.03 | 145.61 | 2,989,924 | -5.51(-3.65%) |
Jan 27, 2016 | 152.96 | 157.37 | 149.23 | 151.12 | 2,140,952 | -1.52(-1.00%) |
Jan 26, 2016 | 155.12 | 156.29 | 150.06 | 152.64 | 1,524,857 | -1.90(-1.23%) |
Jan 25, 2016 | 158.65 | 160.15 | 154.21 | 154.54 | 1,282,637 | -4.61(-2.90%) |
Jan 22, 2016 | 158.69 | 159.48 | 155.38 | 159.15 | 1,136,451 | +3.63(+2.33%) |
Jan 21, 2016 | 159.68 | 161.35 | 155.28 | 155.52 | 1,777,826 | -4.37(-2.73%) |
Jan 20, 2016 | 153.90 | 162.65 | 149.82 | 159.89 | 2,958,982 | +3.14(+2.00%) |
Jan 19, 2016 | 162.59 | 163.71 | 152.23 | 156.75 | 2,396,072 | -1.93(-1.22%) |
Jan 15, 2016 | 156.27 | 158.68 | 158.68 | 158.68 | 2,703,900 | -8.61(-5.15%) |
Jan 14, 2016 | 158.39 | 169.84 | 155.28 | 167.29 | 2,684,498 | +9.37(+5.93%) |
Jan 13, 2016 | 166.61 | 167.00 | 156.74 | 157.92 | 1,686,655 | -8.20(-4.94%) |
Jan 12, 2016 | 162.99 | 167.30 | 160.57 | 166.12 | 1,455,558 | +4.47(+2.77%) |
Jan 11, 2016 | 169.60 | 169.60 | 158.97 | 161.65 | 1,905,514 | -6.48(-3.85%) |
Jan 08, 2016 | 175.01 | 175.01 | 167.76 | 168.13 | 1,754,809 | -6.24(-3.58%) |
Jan 07, 2016 | 180.51 | 181.13 | 174.37 | 174.37 | 1,966,700 | -9.70(-5.27%) |
Jan 06, 2016 | 183.72 | 186.92 | 182.57 | 184.07 | 1,480,761 | -0.83(-0.45%) |
Jan 05, 2016 | 185.36 | 187.59 | 184.00 | 184.90 | 1,042,532 | +0.22(+0.12%) |
Jan 04, 2016 | 187.01 | 187.07 | 182.50 | 184.68 | 1,637,408 | -6.07(-3.18%) |
Dec 31, 2015 | 190.18 | 190.75 | 190.75 | 190.75 | 882,300 | -0.56(-0.29%) |
Dec 30, 2015 | 191.76 | 192.77 | 190.05 | 191.31 | 700,717 | -0.57(-0.30%) |
Dec 29, 2015 | 190.09 | 193.39 | 189.40 | 191.88 | 684,241 | +2.78(+1.47%) |
Dec 28, 2015 | 188.16 | 190.34 | 187.86 | 189.10 | 559,657 | -0.31(-0.16%) |
Dec 24, 2015 | 187.96 | 189.41 | 189.41 | 189.41 | 334,900 | +2.02(+1.08%) |
Dec 23, 2015 | 188.82 | 189.52 | 186.74 | 187.39 | 746,236 | +0.32(+0.17%) |
Dec 22, 2015 | 186.19 | 187.39 | 183.83 | 187.07 | 833,885 | +2.00(+1.08%) |
Dec 21, 2015 | 183.79 | 185.12 | 182.09 | 185.07 | 763,052 | +2.94(+1.61%) |
Dec 18, 2015 | 184.61 | 186.67 | 182.13 | 182.13 | 1,976,891 | -3.66(-1.97%) |
Dec 17, 2015 | 189.72 | 190.74 | 185.43 | 185.79 | 1,366,638 | -3.12(-1.65%) |
Dec 16, 2015 | 188.28 | 189.16 | 185.02 | 188.91 | 1,179,453 | +2.70(+1.45%) |
Dec 15, 2015 | 188.46 | 190.77 | 185.20 | 186.21 | 1,634,228 | -1.58(-0.84%) |
Dec 14, 2015 | 187.81 | 190.99 | 186.00 | 187.79 | 2,040,232 | -0.27(-0.14%) |
Dec 11, 2015 | 182.65 | 189.06 | 182.65 | 188.06 | 2,508,493 | +0.43(+0.23%) |
Dec 10, 2015 | 183.60 | 189.74 | 182.19 | 187.63 | 1,257,113 | +4.47(+2.44%) |
Dec 09, 2015 | 186.75 | 188.61 | 180.82 | 183.16 | 2,063,455 | -5.56(-2.95%) |
Dec 08, 2015 | 183.82 | 190.71 | 180.17 | 188.72 | 2,652,472 | +9.57(+5.34%) |
Dec 07, 2015 | 177.00 | 183.25 | 176.63 | 179.15 | 1,944,852 | +3.39(+1.93%) |
Dec 04, 2015 | 169.16 | 175.94 | 169.10 | 175.76 | 1,226,104 | +6.97(+4.13%) |
Dec 03, 2015 | 176.46 | 177.35 | 167.02 | 168.79 | 1,717,999 | -7.79(-4.41%) |
Dec 02, 2015 | 179.74 | 179.84 | 175.83 | 176.58 | 1,128,220 | -3.70(-2.05%) |