Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 145.15 | 150.31 | 144.93 | 149.69 | 1,119,370 | +4.39(+3.02%) |
Mar 30, 2016 | 145.93 | 146.03 | 142.73 | 145.29 | 626,168 | +0.57(+0.40%) |
Mar 29, 2016 | 143.78 | 145.47 | 142.86 | 144.72 | 550,083 | +0.31(+0.21%) |
Mar 28, 2016 | 144.21 | 144.93 | 142.68 | 144.41 | 493,978 | +0.21(+0.14%) |
Mar 24, 2016 | 143.61 | 144.21 | 144.21 | 144.21 | 676,033 | -0.16(-0.11%) |
Mar 23, 2016 | 145.05 | 146.65 | 143.39 | 144.37 | 522,506 | -1.88(-1.28%) |
Mar 22, 2016 | 145.87 | 147.80 | 145.87 | 146.24 | 429,087 | -0.29(-0.20%) |
Mar 21, 2016 | 146.88 | 147.59 | 145.07 | 146.53 | 423,122 | -0.64(-0.43%) |
Mar 18, 2016 | 146.78 | 147.86 | 145.15 | 147.17 | 968,409 | +0.86(+0.59%) |
Mar 17, 2016 | 144.42 | 147.30 | 143.35 | 146.31 | 754,430 | +1.75(+1.21%) |
Mar 16, 2016 | 142.90 | 145.59 | 142.01 | 144.55 | 526,769 | +0.77(+0.54%) |
Mar 15, 2016 | 143.04 | 144.80 | 141.96 | 143.78 | 532,872 | -1.27(-0.87%) |
Mar 14, 2016 | 146.17 | 146.44 | 143.16 | 145.05 | 696,942 | -1.89(-1.28%) |
Mar 11, 2016 | 146.06 | 147.70 | 145.08 | 146.94 | 617,454 | +2.99(+2.08%) |
Mar 10, 2016 | 144.01 | 145.01 | 141.59 | 143.94 | 646,827 | +0.62(+0.43%) |
Mar 09, 2016 | 143.39 | 144.07 | 141.82 | 143.32 | 694,376 | +0.50(+0.35%) |
Mar 08, 2016 | 143.78 | 145.10 | 141.74 | 142.83 | 948,400 | -2.29(-1.58%) |
Mar 07, 2016 | 139.82 | 145.89 | 139.12 | 145.12 | 1,465,191 | +6.37(+4.59%) |
Mar 04, 2016 | 138.82 | 140.47 | 137.05 | 138.75 | 1,017,876 | -0.54(-0.39%) |
Mar 03, 2016 | 139.37 | 140.31 | 136.99 | 139.29 | 935,501 | +0.82(+0.59%) |
Mar 02, 2016 | 136.79 | 138.80 | 135.17 | 138.47 | 789,373 | +0.75(+0.55%) |
Mar 01, 2016 | 135.59 | 139.82 | 133.54 | 137.72 | 950,247 | +3.89(+2.90%) |
Feb 29, 2016 | 133.93 | 135.76 | 133.32 | 133.84 | 689,897 | +0.39(+0.30%) |
Feb 26, 2016 | 135.29 | 135.88 | 132.13 | 133.44 | 627,386 | -0.84(-0.63%) |
Feb 25, 2016 | 133.55 | 136.04 | 131.42 | 134.29 | 786,121 | +0.71(+0.53%) |
Feb 24, 2016 | 127.84 | 134.01 | 127.20 | 133.58 | 815,639 | +4.07(+3.14%) |
Feb 23, 2016 | 129.84 | 132.06 | 128.60 | 129.50 | 727,557 | -1.55(-1.19%) |
Feb 22, 2016 | 128.50 | 131.73 | 128.50 | 131.06 | 758,841 | +3.81(+2.99%) |
Feb 19, 2016 | 126.87 | 130.00 | 125.14 | 127.25 | 730,812 | -0.08(-0.06%) |
Feb 18, 2016 | 130.00 | 132.79 | 126.26 | 127.33 | 687,705 | -2.67(-2.05%) |
Feb 17, 2016 | 127.62 | 133.42 | 125.77 | 129.99 | 1,058,964 | +3.27(+2.58%) |
Feb 16, 2016 | 125.69 | 127.63 | 122.82 | 126.72 | 1,006,851 | +2.39(+1.92%) |
Feb 12, 2016 | 123.37 | 124.33 | 124.33 | 124.33 | 1,219,064 | +3.24(+2.67%) |
Feb 11, 2016 | 119.96 | 124.90 | 118.60 | 121.09 | 1,697,755 | -1.85(-1.51%) |
Feb 10, 2016 | 122.36 | 129.14 | 120.56 | 122.94 | 2,041,311 | +2.34(+1.94%) |
Feb 09, 2016 | 105.82 | 125.00 | 101.36 | 120.61 | 3,448,375 | +10.32(+9.36%) |
Feb 08, 2016 | 113.92 | 114.34 | 108.40 | 110.28 | 1,225,492 | -4.87(-4.23%) |
Feb 05, 2016 | 116.26 | 117.17 | 113.52 | 115.15 | 1,012,300 | -1.27(-1.09%) |
Feb 04, 2016 | 114.20 | 118.44 | 114.20 | 116.42 | 1,526,600 | +2.90(+2.56%) |
Feb 03, 2016 | 115.00 | 115.52 | 110.42 | 113.52 | 1,032,222 | +0.11(+0.10%) |
Feb 02, 2016 | 114.12 | 114.88 | 110.03 | 113.41 | 1,202,598 | -2.37(-2.04%) |
Feb 01, 2016 | 116.40 | 117.96 | 115.51 | 115.78 | 935,187 | -1.74(-1.48%) |
Jan 29, 2016 | 111.52 | 118.46 | 110.23 | 117.52 | 1,333,903 | +6.66(+6.01%) |
Jan 28, 2016 | 113.61 | 114.75 | 110.14 | 110.86 | 537,783 | -1.44(-1.28%) |
Jan 27, 2016 | 112.06 | 114.45 | 110.55 | 112.30 | 705,029 | +0.35(+0.31%) |
Jan 26, 2016 | 110.92 | 112.11 | 108.89 | 111.95 | 1,017,396 | +2.12(+1.93%) |
Jan 25, 2016 | 114.90 | 115.46 | 109.17 | 109.83 | 937,345 | -5.84(-5.05%) |
Jan 22, 2016 | 112.84 | 118.06 | 112.84 | 115.67 | 1,100,381 | +4.89(+4.42%) |
Jan 21, 2016 | 109.90 | 111.68 | 108.19 | 110.77 | 1,687,506 | +1.28(+1.17%) |
Jan 20, 2016 | 109.93 | 110.68 | 106.20 | 109.49 | 1,709,528 | -2.05(-1.84%) |
Jan 19, 2016 | 117.88 | 118.36 | 110.38 | 111.54 | 1,474,375 | -5.15(-4.41%) |
Jan 15, 2016 | 113.12 | 116.69 | 116.69 | 116.69 | 932,571 | +1.01(+0.87%) |
Jan 14, 2016 | 115.38 | 117.16 | 113.77 | 115.67 | 965,751 | +0.68(+0.59%) |
Jan 13, 2016 | 119.94 | 120.64 | 114.14 | 114.99 | 1,333,266 | -4.75(-3.97%) |
Jan 12, 2016 | 117.86 | 121.21 | 116.98 | 119.75 | 1,048,789 | +3.02(+2.59%) |
Jan 11, 2016 | 118.61 | 119.37 | 115.99 | 116.72 | 1,279,450 | -1.31(-1.11%) |
Jan 08, 2016 | 121.66 | 122.02 | 117.56 | 118.03 | 952,181 | -3.21(-2.65%) |
Jan 07, 2016 | 119.30 | 125.15 | 118.26 | 121.24 | 1,449,247 | -0.25(-0.21%) |
Jan 06, 2016 | 122.20 | 124.27 | 120.96 | 121.50 | 879,459 | -3.13(-2.52%) |
Jan 05, 2016 | 127.45 | 127.86 | 124.38 | 124.63 | 1,010,561 | -2.46(-1.94%) |