Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 166.88 | 170.64 | 166.59 | 169.56 | 2,830,091 | +3.35(+2.02%) |
Mar 30, 2016 | 167.57 | 168.59 | 165.62 | 166.21 | 1,470,139 | -0.27(-0.16%) |
Mar 29, 2016 | 163.38 | 166.57 | 162.32 | 166.48 | 1,318,018 | +3.40(+2.09%) |
Mar 28, 2016 | 163.74 | 164.77 | 162.33 | 163.07 | 1,677,796 | +0.51(+0.32%) |
Mar 24, 2016 | 162.70 | 162.56 | 162.56 | 162.56 | 1,847,305 | -0.54(-0.33%) |
Mar 23, 2016 | 164.44 | 164.75 | 162.46 | 163.10 | 1,662,006 | -2.67(-1.61%) |
Mar 22, 2016 | 163.77 | 166.09 | 163.69 | 165.78 | 1,907,665 | +1.76(+1.07%) |
Mar 21, 2016 | 161.62 | 165.09 | 161.58 | 164.02 | 3,875,682 | +5.24(+3.30%) |
Mar 18, 2016 | 154.25 | 159.28 | 153.55 | 158.78 | 4,659,759 | +6.95(+4.58%) |
Mar 17, 2016 | 152.48 | 152.96 | 150.13 | 151.83 | 4,865,172 | +1.50(+1.00%) |
Mar 16, 2016 | 151.88 | 152.87 | 148.02 | 150.33 | 4,575,339 | -2.84(-1.85%) |
Mar 15, 2016 | 159.91 | 160.11 | 152.54 | 153.17 | 2,760,618 | -7.97(-4.95%) |
Mar 14, 2016 | 159.50 | 162.54 | 159.07 | 161.14 | 2,774,164 | +1.46(+0.91%) |
Mar 11, 2016 | 161.76 | 161.84 | 157.29 | 159.68 | 2,542,339 | -0.12(-0.07%) |
Mar 10, 2016 | 160.74 | 162.12 | 157.12 | 159.80 | 4,179,385 | +2.88(+1.84%) |
Mar 09, 2016 | 157.98 | 158.11 | 155.64 | 156.92 | 1,392,049 | +0.81(+0.52%) |
Mar 08, 2016 | 158.92 | 159.32 | 155.83 | 156.10 | 1,648,495 | -3.85(-2.41%) |
Mar 07, 2016 | 156.85 | 160.31 | 155.76 | 159.96 | 2,540,515 | +2.41(+1.53%) |
Mar 04, 2016 | 156.50 | 158.18 | 156.43 | 157.55 | 1,606,194 | +0.20(+0.12%) |
Mar 03, 2016 | 159.16 | 159.53 | 155.30 | 157.35 | 1,449,870 | -3.66(-2.28%) |
Mar 02, 2016 | 159.99 | 161.48 | 158.04 | 161.02 | 2,273,919 | +3.33(+2.11%) |
Mar 01, 2016 | 155.12 | 158.14 | 152.87 | 157.69 | 1,715,486 | +4.34(+2.83%) |
Feb 29, 2016 | 157.60 | 157.75 | 152.58 | 153.34 | 1,480,908 | -4.80(-3.04%) |
Feb 26, 2016 | 160.09 | 160.45 | 157.51 | 158.15 | 1,031,499 | -1.74(-1.09%) |
Feb 25, 2016 | 159.00 | 160.14 | 157.21 | 159.89 | 797,245 | +2.24(+1.42%) |
Feb 24, 2016 | 156.06 | 157.95 | 154.07 | 157.65 | 1,215,784 | -1.48(-0.93%) |
Feb 23, 2016 | 159.64 | 160.62 | 157.28 | 159.13 | 2,040,359 | -1.87(-1.16%) |
Feb 22, 2016 | 161.27 | 163.16 | 159.88 | 161.00 | 1,463,943 | -0.31(-0.20%) |
Feb 19, 2016 | 158.18 | 162.38 | 157.99 | 161.31 | 1,192,494 | +0.88(+0.55%) |
Feb 18, 2016 | 164.45 | 164.86 | 159.73 | 160.44 | 1,452,182 | -5.91(-3.56%) |
Feb 17, 2016 | 162.08 | 168.32 | 161.82 | 166.35 | 2,948,264 | +7.89(+4.98%) |
Feb 16, 2016 | 157.46 | 160.04 | 156.47 | 158.46 | 1,833,756 | +1.39(+0.89%) |
Feb 12, 2016 | 151.39 | 157.07 | 157.07 | 157.07 | 3,094,829 | +8.74(+5.89%) |
Feb 11, 2016 | 155.92 | 155.92 | 144.99 | 148.32 | 2,584,533 | -2.88(-1.90%) |
Feb 10, 2016 | 151.12 | 154.88 | 150.02 | 151.20 | 2,975,390 | +2.66(+1.79%) |
Feb 09, 2016 | 146.90 | 149.58 | 145.24 | 148.54 | 2,283,270 | +0.81(+0.55%) |
Feb 08, 2016 | 152.35 | 152.98 | 145.86 | 147.74 | 2,579,173 | -6.80(-4.40%) |
Feb 05, 2016 | 159.99 | 160.29 | 153.65 | 154.53 | 2,296,857 | -5.91(-3.69%) |
Feb 04, 2016 | 160.60 | 163.31 | 159.28 | 160.45 | 3,770,864 | +0.52(+0.33%) |
Feb 03, 2016 | 165.42 | 165.50 | 156.54 | 159.93 | 2,692,424 | -4.80(-2.92%) |
Feb 02, 2016 | 166.02 | 166.19 | 162.31 | 164.73 | 1,165,057 | -1.59(-0.96%) |
Feb 01, 2016 | 165.18 | 167.24 | 163.20 | 166.32 | 2,127,728 | +1.00(+0.61%) |
Jan 29, 2016 | 165.30 | 166.44 | 161.93 | 165.32 | 1,859,703 | +1.13(+0.69%) |
Jan 28, 2016 | 167.65 | 167.95 | 161.03 | 164.19 | 4,549,914 | -3.00(-1.79%) |
Jan 27, 2016 | 170.72 | 172.03 | 166.30 | 167.19 | 3,177,212 | -5.58(-3.23%) |
Jan 26, 2016 | 176.11 | 176.44 | 172.36 | 172.76 | 1,610,686 | -4.84(-2.73%) |
Jan 25, 2016 | 178.38 | 180.12 | 177.28 | 177.61 | 975,078 | -1.43(-0.80%) |
Jan 22, 2016 | 177.28 | 180.24 | 176.64 | 179.04 | 1,683,645 | +7.20(+4.19%) |
Jan 21, 2016 | 173.52 | 174.10 | 169.96 | 171.84 | 1,868,595 | -2.14(-1.23%) |
Jan 20, 2016 | 173.25 | 175.45 | 168.37 | 173.98 | 2,199,008 | -2.40(-1.36%) |
Jan 19, 2016 | 179.43 | 179.43 | 174.15 | 176.38 | 2,771,454 | +1.94(+1.12%) |
Jan 15, 2016 | 175.87 | 174.43 | 174.43 | 174.43 | 2,319,493 | -2.68(-1.51%) |
Jan 14, 2016 | 177.10 | 178.27 | 173.93 | 177.12 | 2,021,630 | +0.49(+0.28%) |
Jan 13, 2016 | 181.07 | 182.42 | 175.73 | 176.62 | 4,460,661 | -1.07(-0.60%) |
Jan 12, 2016 | 175.40 | 178.49 | 170.88 | 177.69 | 6,924,247 | +11.33(+6.81%) |
Jan 11, 2016 | 177.23 | 178.07 | 163.71 | 166.37 | 8,092,691 | -16.34(-8.94%) |
Jan 08, 2016 | 187.95 | 188.18 | 182.47 | 182.71 | 1,289,595 | -0.72(-0.39%) |
Jan 07, 2016 | 186.59 | 188.81 | 183.20 | 183.42 | 1,110,028 | -8.03(-4.19%) |
Jan 06, 2016 | 191.61 | 195.11 | 190.09 | 191.45 | 1,232,551 | -4.37(-2.23%) |
Jan 05, 2016 | 196.29 | 196.93 | 194.27 | 195.82 | 1,231,956 | +1.01(+0.52%) |