Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 144.11 | 145.35 | 143.30 | 145.15 | 2,224,491 | +1.03(+0.71%) |
Mar 30, 2016 | 145.40 | 145.82 | 144.03 | 144.12 | 1,569,057 | -1.27(-0.87%) |
Mar 29, 2016 | 144.53 | 145.48 | 143.32 | 145.39 | 1,691,388 | +0.71(+0.49%) |
Mar 28, 2016 | 145.02 | 145.30 | 143.07 | 144.68 | 1,712,191 | -0.41(-0.28%) |
Mar 24, 2016 | 143.88 | 145.09 | 145.09 | 145.09 | 1,233,155 | +0.02(+0.01%) |
Mar 23, 2016 | 145.77 | 146.05 | 144.84 | 145.07 | 1,398,529 | -0.71(-0.48%) |
Mar 22, 2016 | 145.89 | 146.20 | 144.79 | 145.77 | 1,847,078 | -1.00(-0.68%) |
Mar 21, 2016 | 145.91 | 147.04 | 145.31 | 146.77 | 2,415,458 | +0.74(+0.51%) |
Mar 18, 2016 | 143.30 | 146.18 | 143.04 | 146.03 | 5,087,479 | +2.11(+1.47%) |
Mar 17, 2016 | 138.47 | 144.24 | 137.44 | 143.92 | 9,967,722 | +15.23(+11.83%) |
Mar 16, 2016 | 127.11 | 129.12 | 125.94 | 128.69 | 2,845,184 | +1.07(+0.84%) |
Mar 15, 2016 | 127.55 | 127.84 | 126.40 | 127.62 | 1,984,457 | -0.69(-0.54%) |
Mar 14, 2016 | 128.54 | 129.33 | 127.78 | 128.31 | 1,857,930 | -0.52(-0.40%) |
Mar 11, 2016 | 127.87 | 128.97 | 127.19 | 128.83 | 1,284,892 | +2.51(+1.98%) |
Mar 10, 2016 | 126.70 | 127.78 | 124.51 | 126.32 | 1,309,561 | -0.11(-0.08%) |
Mar 09, 2016 | 126.36 | 126.92 | 124.56 | 126.43 | 1,662,393 | -0.49(-0.39%) |
Mar 08, 2016 | 128.22 | 128.96 | 126.79 | 126.92 | 1,437,883 | -2.27(-1.76%) |
Mar 07, 2016 | 127.56 | 129.41 | 126.67 | 129.19 | 1,738,976 | +1.04(+0.81%) |
Mar 04, 2016 | 127.77 | 130.25 | 127.77 | 128.15 | 2,045,065 | +0.05(+0.04%) |
Mar 03, 2016 | 126.26 | 128.39 | 126.04 | 128.10 | 2,045,328 | +1.42(+1.12%) |
Mar 02, 2016 | 125.47 | 127.39 | 125.42 | 126.68 | 2,020,011 | +0.79(+0.63%) |
Mar 01, 2016 | 123.03 | 126.36 | 122.26 | 125.89 | 2,263,432 | +4.01(+3.29%) |
Feb 29, 2016 | 122.24 | 124.25 | 121.70 | 121.89 | 2,282,035 | -0.44(-0.36%) |
Feb 26, 2016 | 121.69 | 124.15 | 121.64 | 122.33 | 2,252,358 | +1.25(+1.03%) |
Feb 25, 2016 | 119.69 | 121.16 | 118.56 | 121.08 | 1,528,865 | +2.22(+1.87%) |
Feb 24, 2016 | 118.00 | 119.35 | 117.03 | 118.87 | 1,469,832 | -0.28(-0.24%) |
Feb 23, 2016 | 119.69 | 120.09 | 117.89 | 119.15 | 2,647,819 | -1.41(-1.17%) |
Feb 22, 2016 | 115.55 | 121.52 | 116.38 | 120.56 | 2,992,463 | +5.01(+4.34%) |
Feb 19, 2016 | 116.03 | 116.41 | 114.04 | 115.55 | 3,019,991 | -1.40(-1.20%) |
Feb 18, 2016 | 118.31 | 118.96 | 115.73 | 116.94 | 2,387,360 | -1.57(-1.32%) |
Feb 17, 2016 | 118.93 | 119.92 | 118.01 | 118.51 | 2,322,663 | +0.87(+0.74%) |
Feb 16, 2016 | 116.15 | 118.20 | 114.98 | 117.64 | 1,961,604 | +3.12(+2.73%) |
Feb 12, 2016 | 111.80 | 114.51 | 114.51 | 114.51 | 1,938,906 | +3.72(+3.36%) |
Feb 11, 2016 | 111.79 | 113.08 | 109.33 | 110.79 | 2,991,310 | -2.87(-2.52%) |
Feb 10, 2016 | 116.34 | 117.33 | 113.41 | 113.66 | 2,389,131 | -1.90(-1.64%) |
Feb 09, 2016 | 115.09 | 116.79 | 114.03 | 115.55 | 2,174,402 | -0.50(-0.43%) |
Feb 08, 2016 | 116.01 | 116.64 | 114.02 | 116.05 | 1,967,979 | -1.41(-1.20%) |
Feb 05, 2016 | 118.65 | 119.80 | 117.21 | 117.46 | 1,803,860 | -2.05(-1.71%) |
Feb 04, 2016 | 116.37 | 121.18 | 116.37 | 119.51 | 2,854,685 | +2.88(+2.47%) |
Feb 03, 2016 | 116.55 | 117.13 | 113.47 | 116.63 | 2,194,219 | +0.74(+0.64%) |
Feb 02, 2016 | 117.16 | 117.76 | 115.69 | 115.89 | 2,439,887 | -1.92(-1.63%) |
Feb 01, 2016 | 117.19 | 118.22 | 115.77 | 117.81 | 2,086,281 | -0.51(-0.43%) |
Jan 29, 2016 | 114.86 | 118.47 | 114.69 | 118.32 | 3,322,033 | +4.15(+3.63%) |
Jan 28, 2016 | 114.63 | 115.58 | 113.49 | 114.17 | 1,771,651 | -0.03(-0.02%) |
Jan 27, 2016 | 115.89 | 117.27 | 113.72 | 114.20 | 2,608,954 | +0.86(+0.76%) |
Jan 26, 2016 | 112.53 | 113.75 | 112.02 | 113.34 | 2,081,990 | +1.11(+0.98%) |
Jan 25, 2016 | 113.09 | 114.02 | 111.94 | 112.23 | 3,074,426 | -1.35(-1.19%) |
Jan 22, 2016 | 112.38 | 114.06 | 111.89 | 113.59 | 2,687,619 | +3.55(+3.23%) |
Jan 21, 2016 | 109.76 | 111.38 | 108.64 | 110.03 | 2,963,626 | +0.35(+0.32%) |
Jan 20, 2016 | 110.86 | 111.72 | 106.60 | 109.69 | 4,227,041 | -3.58(-3.16%) |
Jan 19, 2016 | 115.06 | 115.54 | 111.56 | 113.27 | 3,319,921 | +0.25(+0.22%) |
Jan 15, 2016 | 114.03 | 113.02 | 113.02 | 113.02 | 4,760,849 | -4.26(-3.63%) |
Jan 14, 2016 | 116.42 | 118.29 | 114.33 | 117.27 | 2,408,270 | +1.26(+1.08%) |
Jan 13, 2016 | 120.49 | 121.39 | 115.41 | 116.02 | 2,548,016 | -3.94(-3.28%) |
Jan 12, 2016 | 119.27 | 120.44 | 118.01 | 119.95 | 1,666,742 | +1.55(+1.31%) |
Jan 11, 2016 | 120.09 | 120.25 | 116.85 | 118.40 | 2,797,175 | -1.55(-1.29%) |
Jan 08, 2016 | 120.75 | 122.20 | 119.68 | 119.95 | 2,680,283 | +0.11(+0.09%) |
Jan 07, 2016 | 122.88 | 123.55 | 119.59 | 119.85 | 3,785,119 | -5.50(-4.39%) |
Jan 06, 2016 | 126.95 | 127.51 | 124.91 | 125.35 | 2,168,932 | -3.45(-2.68%) |
Jan 05, 2016 | 127.83 | 128.88 | 126.79 | 128.80 | 1,904,008 | +1.09(+0.85%) |