Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 280.43 | 284.08 | 279.93 | 283.14 | 956,169 | +2.23(+0.79%) |
Mar 30, 2016 | 282.79 | 283.97 | 280.64 | 280.92 | 624,475 | -1.05(-0.37%) |
Mar 29, 2016 | 276.35 | 282.03 | 276.35 | 281.97 | 601,864 | +4.77(+1.72%) |
Mar 28, 2016 | 275.43 | 278.23 | 274.57 | 277.20 | 455,120 | +2.58(+0.94%) |
Mar 24, 2016 | 272.23 | 274.62 | 274.62 | 274.62 | 639,823 | +1.19(+0.44%) |
Mar 23, 2016 | 273.38 | 274.39 | 272.02 | 273.43 | 533,706 | +0.27(+0.10%) |
Mar 22, 2016 | 270.25 | 274.36 | 269.96 | 273.15 | 617,956 | +1.41(+0.52%) |
Mar 21, 2016 | 269.49 | 273.12 | 267.08 | 271.74 | 724,049 | +1.40(+0.52%) |
Mar 18, 2016 | 271.83 | 272.51 | 269.01 | 270.35 | 1,225,413 | -1.04(-0.39%) |
Mar 17, 2016 | 271.06 | 275.22 | 269.75 | 271.39 | 1,178,123 | +0.19(+0.07%) |
Mar 16, 2016 | 265.65 | 272.54 | 265.65 | 271.20 | 784,088 | +3.67(+1.37%) |
Mar 15, 2016 | 266.49 | 270.22 | 266.49 | 267.53 | 993,682 | -1.33(-0.49%) |
Mar 14, 2016 | 268.64 | 270.27 | 264.87 | 268.86 | 977,429 | -3.41(-1.25%) |
Mar 11, 2016 | 265.41 | 273.43 | 264.27 | 272.26 | 1,148,841 | +9.67(+3.68%) |
Mar 10, 2016 | 259.81 | 263.36 | 257.96 | 262.60 | 947,713 | +4.67(+1.81%) |
Mar 09, 2016 | 256.78 | 260.02 | 256.24 | 257.93 | 788,564 | +2.15(+0.84%) |
Mar 08, 2016 | 253.29 | 260.04 | 252.89 | 255.78 | 1,019,056 | +0.87(+0.34%) |
Mar 07, 2016 | 261.89 | 263.72 | 251.76 | 254.91 | 1,261,675 | -8.77(-3.33%) |
Mar 04, 2016 | 264.42 | 265.14 | 258.38 | 263.68 | 1,185,328 | -0.74(-0.28%) |
Mar 03, 2016 | 257.77 | 264.60 | 256.85 | 264.42 | 1,306,696 | +5.60(+2.16%) |
Mar 02, 2016 | 261.96 | 262.21 | 254.81 | 258.81 | 1,192,575 | -3.74(-1.42%) |
Mar 01, 2016 | 260.71 | 262.70 | 257.97 | 262.55 | 1,568,080 | +4.01(+1.55%) |
Feb 29, 2016 | 259.92 | 262.87 | 257.91 | 258.54 | 1,194,750 | -2.62(-1.00%) |
Feb 26, 2016 | 260.93 | 268.22 | 258.52 | 261.16 | 1,054,497 | -0.61(-0.23%) |
Feb 25, 2016 | 252.19 | 261.89 | 252.19 | 261.78 | 1,173,900 | +10.62(+4.23%) |
Feb 24, 2016 | 247.39 | 252.51 | 244.92 | 251.15 | 1,266,772 | +2.51(+1.01%) |
Feb 23, 2016 | 254.42 | 255.31 | 247.41 | 248.64 | 1,139,283 | -6.62(-2.59%) |
Feb 22, 2016 | 257.25 | 259.51 | 253.84 | 255.26 | 1,105,802 | +0.39(+0.15%) |
Feb 19, 2016 | 245.10 | 258.92 | 242.43 | 254.86 | 2,542,334 | +7.71(+3.12%) |
Feb 18, 2016 | 245.20 | 250.01 | 244.29 | 247.15 | 1,383,740 | -0.29(-0.12%) |
Feb 17, 2016 | 247.99 | 252.36 | 243.44 | 247.44 | 1,550,669 | -0.55(-0.22%) |
Feb 16, 2016 | 243.33 | 248.32 | 242.15 | 247.99 | 1,532,433 | +5.47(+2.25%) |
Feb 12, 2016 | 237.98 | 242.53 | 242.53 | 242.53 | 1,270,474 | +8.37(+3.57%) |
Feb 11, 2016 | 225.94 | 237.77 | 225.94 | 234.16 | 1,149,531 | +1.46(+0.63%) |
Feb 10, 2016 | 228.20 | 236.91 | 226.70 | 232.70 | 1,731,771 | +7.06(+3.13%) |
Feb 09, 2016 | 228.75 | 229.85 | 217.47 | 225.65 | 2,463,178 | -3.23(-1.41%) |
Feb 08, 2016 | 243.38 | 243.48 | 222.89 | 228.87 | 2,173,376 | -16.69(-6.80%) |
Feb 05, 2016 | 261.28 | 261.65 | 245.28 | 245.56 | 1,633,107 | -17.03(-6.49%) |
Feb 04, 2016 | 265.76 | 267.39 | 259.96 | 262.59 | 1,213,323 | -0.93(-0.35%) |
Feb 03, 2016 | 266.89 | 268.06 | 259.10 | 263.52 | 1,309,250 | -2.60(-0.98%) |
Feb 02, 2016 | 262.15 | 267.21 | 261.58 | 266.12 | 1,185,781 | +0.98(+0.37%) |
Feb 01, 2016 | 263.96 | 268.86 | 262.96 | 265.14 | 953,996 | +0.74(+0.28%) |
Jan 29, 2016 | 256.53 | 264.62 | 256.25 | 264.40 | 1,345,288 | +8.81(+3.45%) |
Jan 28, 2016 | 256.46 | 263.88 | 251.58 | 255.59 | 1,212,725 | +0.55(+0.22%) |
Jan 27, 2016 | 259.01 | 262.18 | 252.86 | 255.03 | 1,279,903 | -3.46(-1.34%) |
Jan 26, 2016 | 258.96 | 260.50 | 255.29 | 258.50 | 1,227,692 | +3.16(+1.24%) |
Jan 25, 2016 | 252.22 | 260.77 | 251.81 | 255.34 | 1,608,859 | +2.45(+0.97%) |
Jan 22, 2016 | 250.04 | 254.17 | 248.04 | 252.89 | 1,490,337 | +6.19(+2.51%) |
Jan 21, 2016 | 250.54 | 251.44 | 244.60 | 246.70 | 1,010,979 | -3.90(-1.56%) |
Jan 20, 2016 | 247.60 | 253.06 | 239.95 | 250.60 | 1,625,258 | -0.64(-0.25%) |
Jan 19, 2016 | 262.64 | 263.01 | 246.65 | 251.24 | 2,151,398 | -6.88(-2.66%) |
Jan 15, 2016 | 259.67 | 258.12 | 258.12 | 258.12 | 1,475,681 | -6.64(-2.51%) |
Jan 14, 2016 | 260.57 | 268.60 | 253.09 | 264.76 | 4,343,668 | +4.61(+1.77%) |
Jan 13, 2016 | 267.52 | 269.19 | 259.39 | 260.15 | 1,436,436 | -7.95(-2.97%) |
Jan 12, 2016 | 267.97 | 269.02 | 263.77 | 268.10 | 1,010,863 | +1.74(+0.65%) |
Jan 11, 2016 | 265.39 | 271.03 | 263.37 | 266.37 | 1,886,355 | +2.63(+1.00%) |
Jan 08, 2016 | 259.32 | 265.86 | 259.08 | 263.74 | 1,718,864 | +5.53(+2.14%) |
Jan 07, 2016 | 259.43 | 261.11 | 257.32 | 258.20 | 1,353,064 | -4.97(-1.89%) |
Jan 06, 2016 | 255.09 | 264.15 | 254.45 | 263.17 | 1,347,842 | +4.87(+1.88%) |
Jan 05, 2016 | 253.68 | 259.26 | 250.43 | 258.30 | 1,691,858 | +6.24(+2.48%) |