Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 155.80 | 156.29 | 154.22 | 155.38 | 615,806 | -0.61(-0.39%) |
Mar 30, 2016 | 158.16 | 158.75 | 155.81 | 155.99 | 686,988 | -1.62(-1.02%) |
Mar 29, 2016 | 154.31 | 157.96 | 153.70 | 157.60 | 863,070 | +2.72(+1.76%) |
Mar 28, 2016 | 154.82 | 155.28 | 153.18 | 154.88 | 385,070 | -0.03(-0.02%) |
Mar 24, 2016 | 154.94 | 154.92 | 154.92 | 154.92 | 503,551 | -0.90(-0.58%) |
Mar 23, 2016 | 157.60 | 158.43 | 155.73 | 155.81 | 681,761 | -1.85(-1.18%) |
Mar 22, 2016 | 157.25 | 158.65 | 155.71 | 157.67 | 440,254 | -0.20(-0.12%) |
Mar 21, 2016 | 158.45 | 159.15 | 157.36 | 157.86 | 670,967 | -0.85(-0.54%) |
Mar 18, 2016 | 160.44 | 161.18 | 158.61 | 158.72 | 1,180,211 | -1.22(-0.76%) |
Mar 17, 2016 | 154.53 | 162.19 | 154.08 | 159.94 | 1,773,302 | +4.80(+3.09%) |
Mar 16, 2016 | 154.27 | 156.39 | 153.84 | 155.14 | 313,630 | +0.64(+0.42%) |
Mar 15, 2016 | 153.27 | 154.99 | 152.73 | 154.50 | 487,933 | +0.16(+0.10%) |
Mar 14, 2016 | 154.86 | 155.60 | 153.28 | 154.34 | 746,138 | -1.62(-1.04%) |
Mar 11, 2016 | 154.73 | 156.15 | 154.10 | 155.97 | 649,071 | +1.96(+1.27%) |
Mar 10, 2016 | 155.71 | 155.92 | 152.10 | 154.01 | 600,941 | -1.11(-0.71%) |
Mar 09, 2016 | 154.44 | 156.26 | 153.94 | 155.11 | 463,934 | +1.19(+0.77%) |
Mar 08, 2016 | 156.27 | 156.40 | 153.90 | 153.93 | 577,936 | -2.74(-1.75%) |
Mar 07, 2016 | 155.27 | 156.86 | 155.20 | 156.66 | 996,699 | -0.37(-0.23%) |
Mar 04, 2016 | 156.07 | 157.39 | 154.53 | 157.03 | 1,086,167 | +2.15(+1.39%) |
Mar 03, 2016 | 154.16 | 156.69 | 152.43 | 154.88 | 573,239 | +0.93(+0.60%) |
Mar 02, 2016 | 152.55 | 154.06 | 150.41 | 153.95 | 904,185 | +1.41(+0.92%) |
Mar 01, 2016 | 151.73 | 153.45 | 150.19 | 152.54 | 910,335 | +1.92(+1.28%) |
Feb 29, 2016 | 152.85 | 154.56 | 150.60 | 150.62 | 1,335,502 | -2.59(-1.69%) |
Feb 26, 2016 | 151.65 | 154.07 | 151.41 | 153.20 | 459,654 | +1.41(+0.93%) |
Feb 25, 2016 | 151.69 | 154.16 | 150.29 | 151.79 | 606,952 | +0.70(+0.46%) |
Feb 24, 2016 | 147.60 | 151.80 | 146.31 | 151.09 | 732,342 | +1.92(+1.29%) |
Feb 23, 2016 | 147.54 | 149.98 | 146.68 | 149.17 | 556,295 | +1.32(+0.89%) |
Feb 22, 2016 | 148.49 | 149.82 | 147.21 | 147.85 | 841,077 | +1.59(+1.08%) |
Feb 19, 2016 | 146.68 | 147.91 | 144.70 | 146.26 | 780,858 | -1.01(-0.68%) |
Feb 18, 2016 | 147.58 | 148.53 | 146.48 | 147.27 | 783,921 | +0.99(+0.68%) |
Feb 17, 2016 | 146.60 | 149.06 | 145.65 | 146.28 | 1,448,950 | +1.54(+1.07%) |
Feb 16, 2016 | 138.95 | 144.94 | 137.69 | 144.73 | 1,320,687 | +7.15(+5.20%) |
Feb 12, 2016 | 135.78 | 137.58 | 137.58 | 137.58 | 1,827,307 | +3.46(+2.58%) |
Feb 11, 2016 | 132.89 | 134.49 | 130.25 | 134.13 | 2,904,493 | -1.91(-1.40%) |
Feb 10, 2016 | 133.41 | 141.28 | 133.41 | 136.04 | 2,895,430 | +3.96(+3.00%) |
Feb 09, 2016 | 138.92 | 143.32 | 127.47 | 132.07 | 6,287,875 | -19.28(-12.74%) |
Feb 08, 2016 | 153.71 | 155.73 | 148.87 | 151.35 | 2,102,675 | -4.82(-3.09%) |
Feb 05, 2016 | 160.14 | 160.32 | 155.18 | 156.18 | 796,206 | -4.15(-2.59%) |
Feb 04, 2016 | 157.03 | 160.49 | 156.75 | 160.32 | 546,262 | +2.72(+1.73%) |
Feb 03, 2016 | 156.48 | 157.95 | 153.54 | 157.60 | 735,384 | +2.02(+1.30%) |
Feb 02, 2016 | 159.61 | 159.61 | 155.28 | 155.59 | 859,278 | -5.68(-3.52%) |
Feb 01, 2016 | 157.60 | 162.19 | 156.37 | 161.27 | 632,753 | +2.79(+1.76%) |
Jan 29, 2016 | 155.83 | 158.48 | 154.66 | 158.48 | 1,014,276 | +3.84(+2.48%) |
Jan 28, 2016 | 156.36 | 157.98 | 153.95 | 154.64 | 964,008 | -1.31(-0.84%) |
Jan 27, 2016 | 157.84 | 157.84 | 154.64 | 155.95 | 987,725 | -3.07(-1.93%) |
Jan 26, 2016 | 155.76 | 159.44 | 155.50 | 159.02 | 661,622 | +3.79(+2.44%) |
Jan 25, 2016 | 157.32 | 157.43 | 155.04 | 155.23 | 547,565 | -1.90(-1.21%) |
Jan 22, 2016 | 154.55 | 157.30 | 154.10 | 157.14 | 647,120 | +4.49(+2.94%) |
Jan 21, 2016 | 153.91 | 155.13 | 151.62 | 152.65 | 955,767 | -0.87(-0.57%) |
Jan 20, 2016 | 153.89 | 156.59 | 148.23 | 153.52 | 1,808,888 | -2.20(-1.41%) |
Jan 19, 2016 | 155.11 | 156.96 | 153.64 | 155.72 | 1,169,414 | +1.81(+1.17%) |
Jan 15, 2016 | 156.48 | 153.91 | 153.91 | 153.91 | 1,445,992 | -5.85(-3.66%) |
Jan 14, 2016 | 156.03 | 160.48 | 153.91 | 159.76 | 1,153,471 | +3.86(+2.47%) |
Jan 13, 2016 | 162.26 | 162.60 | 155.85 | 155.90 | 866,477 | -5.80(-3.59%) |
Jan 12, 2016 | 162.30 | 163.20 | 159.95 | 161.71 | 578,120 | +0.54(+0.33%) |
Jan 11, 2016 | 157.88 | 162.65 | 157.14 | 161.17 | 1,103,696 | +4.98(+3.19%) |
Jan 08, 2016 | 161.39 | 161.85 | 155.93 | 156.19 | 1,017,176 | -4.08(-2.55%) |
Jan 07, 2016 | 159.71 | 161.85 | 159.71 | 160.28 | 1,223,137 | -1.99(-1.23%) |
Jan 06, 2016 | 160.30 | 162.27 | 158.61 | 162.26 | 870,110 | +1.77(+1.10%) |
Jan 05, 2016 | 162.44 | 163.90 | 159.59 | 160.49 | 910,300 | -1.60(-0.99%) |