Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 137.69 | 139.12 | 137.10 | 138.51 | 1,191,214 | +0.78(+0.57%) |
Mar 30, 2016 | 137.98 | 138.96 | 137.30 | 137.73 | 914,114 | +0.63(+0.46%) |
Mar 29, 2016 | 135.38 | 137.23 | 134.71 | 137.11 | 1,235,022 | +1.59(+1.17%) |
Mar 28, 2016 | 136.56 | 136.84 | 135.12 | 135.52 | 846,115 | -0.48(-0.35%) |
Mar 24, 2016 | 135.15 | 136.00 | 136.00 | 136.00 | 1,014,842 | +0.20(+0.14%) |
Mar 23, 2016 | 135.98 | 136.72 | 135.41 | 135.81 | 1,100,484 | -0.03(-0.02%) |
Mar 22, 2016 | 136.13 | 136.94 | 135.37 | 135.83 | 1,652,985 | -0.76(-0.56%) |
Mar 21, 2016 | 136.47 | 137.13 | 135.86 | 136.60 | 1,309,345 | -0.36(-0.26%) |
Mar 18, 2016 | 135.83 | 137.71 | 134.77 | 136.96 | 3,344,438 | +1.71(+1.27%) |
Mar 17, 2016 | 135.79 | 136.30 | 133.61 | 135.25 | 2,439,207 | -0.81(-0.60%) |
Mar 16, 2016 | 135.29 | 136.40 | 134.47 | 136.06 | 1,289,624 | +0.80(+0.59%) |
Mar 15, 2016 | 135.58 | 135.76 | 134.05 | 135.26 | 1,558,041 | -1.48(-1.08%) |
Mar 14, 2016 | 136.58 | 137.52 | 135.84 | 136.73 | 1,149,303 | -0.44(-0.32%) |
Mar 11, 2016 | 135.86 | 137.80 | 135.78 | 137.17 | 2,081,319 | +2.36(+1.75%) |
Mar 10, 2016 | 135.78 | 136.97 | 133.59 | 134.82 | 2,454,580 | -0.19(-0.14%) |
Mar 09, 2016 | 136.47 | 137.07 | 134.34 | 135.00 | 2,649,201 | -0.91(-0.67%) |
Mar 08, 2016 | 137.04 | 137.82 | 135.62 | 135.91 | 2,253,854 | -2.41(-1.75%) |
Mar 07, 2016 | 135.56 | 138.39 | 134.16 | 138.32 | 3,257,118 | +1.22(+0.89%) |
Mar 04, 2016 | 135.62 | 137.78 | 135.31 | 137.10 | 2,410,595 | +1.59(+1.18%) |
Mar 03, 2016 | 134.61 | 135.87 | 133.35 | 135.51 | 2,171,580 | +0.54(+0.40%) |
Mar 02, 2016 | 131.77 | 135.42 | 131.65 | 134.97 | 3,354,641 | +2.78(+2.10%) |
Mar 01, 2016 | 126.88 | 132.65 | 126.75 | 132.20 | 2,658,802 | +5.95(+4.71%) |
Feb 29, 2016 | 127.27 | 128.05 | 126.19 | 126.25 | 2,289,183 | -1.48(-1.16%) |
Feb 26, 2016 | 127.96 | 128.60 | 127.30 | 127.73 | 918,133 | +0.14(+0.11%) |
Feb 25, 2016 | 127.04 | 128.01 | 126.14 | 127.59 | 1,102,839 | +0.78(+0.62%) |
Feb 24, 2016 | 125.45 | 127.11 | 124.74 | 126.81 | 946,161 | +0.03(+0.02%) |
Feb 23, 2016 | 128.04 | 128.54 | 125.91 | 126.78 | 1,273,241 | -1.66(-1.29%) |
Feb 22, 2016 | 128.01 | 128.98 | 127.35 | 128.44 | 958,947 | +1.25(+0.98%) |
Feb 19, 2016 | 126.57 | 127.78 | 125.39 | 127.19 | 1,333,667 | +0.46(+0.36%) |
Feb 18, 2016 | 127.29 | 128.38 | 126.34 | 126.73 | 1,323,075 | -0.99(-0.77%) |
Feb 17, 2016 | 125.25 | 128.61 | 124.65 | 127.72 | 1,875,165 | +3.20(+2.57%) |
Feb 16, 2016 | 124.81 | 125.49 | 123.54 | 124.52 | 2,523,926 | +0.92(+0.74%) |
Feb 12, 2016 | 121.68 | 123.60 | 123.60 | 123.60 | 1,611,106 | +3.11(+2.58%) |
Feb 11, 2016 | 120.06 | 121.45 | 119.47 | 120.49 | 1,475,546 | -2.11(-1.72%) |
Feb 10, 2016 | 123.20 | 126.06 | 122.37 | 122.60 | 1,621,391 | +0.99(+0.81%) |
Feb 09, 2016 | 118.27 | 122.61 | 117.98 | 121.61 | 2,921,704 | +2.45(+2.06%) |
Feb 08, 2016 | 118.98 | 120.02 | 117.02 | 119.16 | 3,027,335 | -1.21(-1.01%) |
Feb 05, 2016 | 124.11 | 124.35 | 118.54 | 120.37 | 4,269,420 | -4.51(-3.61%) |
Feb 04, 2016 | 123.48 | 125.68 | 123.08 | 124.89 | 2,373,087 | +1.71(+1.39%) |
Feb 03, 2016 | 125.03 | 125.03 | 120.38 | 123.18 | 3,054,487 | -0.82(-0.66%) |
Feb 02, 2016 | 126.36 | 126.89 | 123.65 | 124.00 | 1,880,987 | -3.71(-2.91%) |
Feb 01, 2016 | 128.27 | 129.09 | 126.69 | 127.71 | 1,786,128 | -1.34(-1.04%) |
Jan 29, 2016 | 126.13 | 129.05 | 125.67 | 129.05 | 3,263,872 | +3.80(+3.03%) |
Jan 28, 2016 | 127.88 | 129.97 | 124.28 | 125.25 | 4,717,892 | -7.49(-5.64%) |
Jan 27, 2016 | 131.00 | 134.08 | 130.30 | 132.74 | 3,386,002 | +1.69(+1.29%) |
Jan 26, 2016 | 131.52 | 131.98 | 129.06 | 131.04 | 1,762,047 | -0.62(-0.47%) |
Jan 25, 2016 | 131.66 | 133.15 | 131.22 | 131.66 | 1,351,235 | -0.57(-0.43%) |
Jan 22, 2016 | 130.55 | 132.31 | 129.89 | 132.23 | 1,975,037 | +3.55(+2.76%) |
Jan 21, 2016 | 130.43 | 130.57 | 127.76 | 128.68 | 2,245,022 | -1.34(-1.03%) |
Jan 20, 2016 | 129.64 | 131.59 | 126.59 | 130.02 | 2,985,536 | -1.82(-1.38%) |
Jan 19, 2016 | 131.50 | 132.56 | 129.87 | 131.84 | 3,075,909 | +2.10(+1.62%) |
Jan 15, 2016 | 131.52 | 129.74 | 129.74 | 129.74 | 3,410,297 | -2.96(-2.23%) |
Jan 14, 2016 | 130.59 | 134.23 | 130.40 | 132.70 | 2,938,129 | +1.97(+1.51%) |
Jan 13, 2016 | 134.29 | 134.87 | 129.97 | 130.72 | 2,580,004 | -3.13(-2.34%) |
Jan 12, 2016 | 133.19 | 134.76 | 132.45 | 133.85 | 3,160,122 | +2.04(+1.55%) |
Jan 11, 2016 | 131.28 | 134.16 | 130.35 | 131.81 | 2,463,519 | +0.70(+0.54%) |
Jan 08, 2016 | 132.51 | 133.89 | 130.77 | 131.10 | 2,198,206 | -0.15(-0.11%) |
Jan 07, 2016 | 131.92 | 132.18 | 130.11 | 131.25 | 2,528,452 | -3.07(-2.28%) |
Jan 06, 2016 | 133.44 | 135.30 | 133.44 | 134.32 | 2,354,482 | -1.04(-0.77%) |
Jan 05, 2016 | 135.83 | 137.73 | 135.22 | 135.35 | 3,258,686 | -0.23(-0.17%) |