Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 160.49 | 162.89 | 158.67 | 159.16 | 114,936 | -1.73(-1.08%) |
Mar 30, 2016 | 162.09 | 163.12 | 159.05 | 160.89 | 115,600 | -0.72(-0.45%) |
Mar 29, 2016 | 157.53 | 162.20 | 156.74 | 161.61 | 183,055 | +4.10(+2.60%) |
Mar 28, 2016 | 154.94 | 158.55 | 154.63 | 157.51 | 87,285 | +3.01(+1.95%) |
Mar 24, 2016 | 155.61 | 154.50 | 154.50 | 154.50 | 124,632 | -1.77(-1.13%) |
Mar 23, 2016 | 156.11 | 160.09 | 155.28 | 156.27 | 117,889 | +0.42(+0.27%) |
Mar 22, 2016 | 155.04 | 157.72 | 153.96 | 155.85 | 141,297 | -0.58(-0.37%) |
Mar 21, 2016 | 154.21 | 156.95 | 153.85 | 156.43 | 159,989 | +1.71(+1.10%) |
Mar 18, 2016 | 152.08 | 156.29 | 152.08 | 154.72 | 315,150 | +3.50(+2.31%) |
Mar 17, 2016 | 153.55 | 153.79 | 149.28 | 151.23 | 101,640 | -2.89(-1.87%) |
Mar 16, 2016 | 151.16 | 154.67 | 151.16 | 154.11 | 172,844 | +2.06(+1.36%) |
Mar 15, 2016 | 149.56 | 152.24 | 149.33 | 152.05 | 243,641 | +1.17(+0.78%) |
Mar 14, 2016 | 151.60 | 152.59 | 149.28 | 150.88 | 139,221 | -1.05(-0.69%) |
Mar 11, 2016 | 150.75 | 153.17 | 149.72 | 151.92 | 142,292 | +2.30(+1.54%) |
Mar 10, 2016 | 150.06 | 153.47 | 146.35 | 149.63 | 376,306 | +0.05(+0.03%) |
Mar 09, 2016 | 149.18 | 150.57 | 147.79 | 149.58 | 176,761 | +0.46(+0.31%) |
Mar 08, 2016 | 150.51 | 152.38 | 148.64 | 149.13 | 201,496 | -2.95(-1.94%) |
Mar 07, 2016 | 152.97 | 153.48 | 150.88 | 152.08 | 195,983 | -1.66(-1.08%) |
Mar 04, 2016 | 154.36 | 154.36 | 151.13 | 153.74 | 187,297 | -0.65(-0.42%) |
Mar 03, 2016 | 152.44 | 154.78 | 150.66 | 154.39 | 223,829 | +2.59(+1.71%) |
Mar 02, 2016 | 153.69 | 153.69 | 149.72 | 151.80 | 140,539 | -0.75(-0.49%) |
Mar 01, 2016 | 147.78 | 152.73 | 147.04 | 152.55 | 153,196 | +6.33(+4.33%) |
Feb 29, 2016 | 145.23 | 147.22 | 144.55 | 146.22 | 196,396 | +0.77(+0.53%) |
Feb 26, 2016 | 151.68 | 151.68 | 144.04 | 145.46 | 152,116 | -5.60(-3.71%) |
Feb 25, 2016 | 147.22 | 151.46 | 145.61 | 151.06 | 147,293 | +4.10(+2.79%) |
Feb 24, 2016 | 142.71 | 147.14 | 141.60 | 146.96 | 112,791 | +3.14(+2.18%) |
Feb 23, 2016 | 140.83 | 144.24 | 140.79 | 143.82 | 116,287 | +2.79(+1.98%) |
Feb 22, 2016 | 142.45 | 144.90 | 139.35 | 141.03 | 169,459 | -0.27(-0.19%) |
Feb 19, 2016 | 139.78 | 143.83 | 139.33 | 141.30 | 135,027 | +0.81(+0.58%) |
Feb 18, 2016 | 139.09 | 142.75 | 137.45 | 140.49 | 155,733 | +1.63(+1.18%) |
Feb 17, 2016 | 139.15 | 142.76 | 137.90 | 138.85 | 151,956 | +0.13(+0.10%) |
Feb 16, 2016 | 138.68 | 139.71 | 135.00 | 138.72 | 139,135 | +0.84(+0.61%) |
Feb 12, 2016 | 137.40 | 137.88 | 137.88 | 137.88 | 179,431 | +1.41(+1.03%) |
Feb 11, 2016 | 132.88 | 139.43 | 129.47 | 136.47 | 98,150 | +1.19(+0.88%) |
Feb 10, 2016 | 135.60 | 138.09 | 134.05 | 135.28 | 125,225 | +1.13(+0.85%) |
Feb 09, 2016 | 130.05 | 135.80 | 129.70 | 134.14 | 98,421 | +2.33(+1.77%) |
Feb 08, 2016 | 131.14 | 133.04 | 129.14 | 131.81 | 153,582 | -0.82(-0.62%) |
Feb 05, 2016 | 140.42 | 145.22 | 132.06 | 132.63 | 212,570 | -8.73(-6.17%) |
Feb 04, 2016 | 142.85 | 142.85 | 136.74 | 141.36 | 349,368 | -1.53(-1.07%) |
Feb 03, 2016 | 145.42 | 145.42 | 138.15 | 142.90 | 231,714 | -0.61(-0.42%) |
Feb 02, 2016 | 147.62 | 151.00 | 141.20 | 143.50 | 263,981 | -5.19(-3.49%) |
Feb 01, 2016 | 142.46 | 151.18 | 141.73 | 148.69 | 432,314 | +5.51(+3.85%) |
Jan 29, 2016 | 136.32 | 144.96 | 135.12 | 143.18 | 406,756 | +6.87(+5.04%) |
Jan 28, 2016 | 125.81 | 141.76 | 120.13 | 136.31 | 508,892 | -5.11(-3.61%) |
Jan 27, 2016 | 145.13 | 148.11 | 140.53 | 141.42 | 229,687 | -3.30(-2.28%) |
Jan 26, 2016 | 141.95 | 146.20 | 141.04 | 144.72 | 262,554 | +2.86(+2.02%) |
Jan 25, 2016 | 142.55 | 144.66 | 140.53 | 141.86 | 265,407 | -1.36(-0.95%) |
Jan 22, 2016 | 142.68 | 146.69 | 139.64 | 143.22 | 206,898 | +2.11(+1.49%) |
Jan 21, 2016 | 146.38 | 147.87 | 137.88 | 141.11 | 425,394 | -5.20(-3.56%) |
Jan 20, 2016 | 138.50 | 149.32 | 136.99 | 146.31 | 356,278 | +6.95(+4.99%) |
Jan 19, 2016 | 143.08 | 145.13 | 136.60 | 139.36 | 247,932 | -2.29(-1.62%) |
Jan 15, 2016 | 139.68 | 141.66 | 141.66 | 141.66 | 292,291 | -2.28(-1.59%) |
Jan 14, 2016 | 138.68 | 144.64 | 135.34 | 143.94 | 303,736 | +5.11(+3.68%) |
Jan 13, 2016 | 144.23 | 144.23 | 137.18 | 138.83 | 354,330 | -5.04(-3.50%) |
Jan 12, 2016 | 142.92 | 145.98 | 141.46 | 143.87 | 295,334 | +1.64(+1.15%) |
Jan 11, 2016 | 133.17 | 142.68 | 133.00 | 142.23 | 289,604 | +10.47(+7.95%) |
Jan 08, 2016 | 132.93 | 137.42 | 131.60 | 131.75 | 431,009 | -2.56(-1.91%) |
Jan 07, 2016 | 139.05 | 141.38 | 134.11 | 134.31 | 347,249 | -6.70(-4.75%) |
Jan 06, 2016 | 141.87 | 145.55 | 140.95 | 141.01 | 252,653 | -2.57(-1.79%) |
Jan 05, 2016 | 144.33 | 146.71 | 141.96 | 143.58 | 255,915 | -0.12(-0.08%) |