Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,944 | -1.90(-1.46%) |
Feb 26, 2016 | 129.40 | 130.42 | 129.33 | 129.96 | 1,414,769 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.57 | 129.12 | 951,596 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.07 | 1,081,038 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.36 | 127.20 | 1,182,138 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,883 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,637 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,272 | -0.81(-0.64%) |
Feb 17, 2016 | 124.46 | 125.24 | 123.38 | 125.16 | 880,314 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.01 | 123.43 | 1,605,421 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,537 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,830 | -0.70(-0.59%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.23 | 1,295,031 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,598 | +1.27(+1.10%) |
Feb 08, 2016 | 116.58 | 116.58 | 112.72 | 115.40 | 2,135,216 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 116.99 | 117.46 | 1,413,361 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,150 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.21 | 122.53 | 2,676,328 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,975 | -0.84(-0.66%) |
Feb 01, 2016 | 125.16 | 127.20 | 122.05 | 126.82 | 1,809,569 | +0.56(+0.45%) |
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,648 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,949 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,751 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,300 | +0.53(+0.42%) |
Jan 25, 2016 | 126.03 | 127.41 | 125.66 | 125.84 | 1,122,209 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,469 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,062 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.33 | 1,524,218 | -1.42(-1.15%) |
Jan 19, 2016 | 124.91 | 125.37 | 122.79 | 123.76 | 1,448,996 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,104 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.60 | 122.80 | 126.29 | 2,002,279 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,211 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,712 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,835 | -1.05(-0.85%) |
Jan 08, 2016 | 126.09 | 126.81 | 123.35 | 123.64 | 1,465,430 | -1.89(-1.50%) |
Jan 07, 2016 | 125.51 | 126.37 | 124.57 | 125.52 | 1,826,852 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.61 | 2,042,686 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,040 | +0.41(+0.32%) |
Jan 04, 2016 | 130.81 | 131.53 | 126.82 | 128.49 | 3,240,010 | -5.33(-3.99%) |
Dec 31, 2015 | 134.38 | 133.82 | 133.82 | 133.82 | 1,252,412 | -1.16(-0.86%) |
Dec 30, 2015 | 136.08 | 136.26 | 134.62 | 134.99 | 1,306,537 | -0.96(-0.70%) |
Dec 29, 2015 | 136.06 | 136.15 | 135.32 | 135.94 | 1,113,891 | +1.01(+0.75%) |
Dec 28, 2015 | 135.13 | 135.29 | 134.46 | 134.94 | 689,265 | -0.47(-0.35%) |
Dec 24, 2015 | 135.34 | 135.41 | 135.41 | 135.41 | 310,426 | +0.03(+0.03%) |
Dec 23, 2015 | 134.86 | 135.52 | 134.26 | 135.37 | 753,693 | +1.30(+0.97%) |
Dec 22, 2015 | 134.27 | 134.94 | 132.28 | 134.07 | 1,273,274 | +0.68(+0.51%) |
Dec 21, 2015 | 133.57 | 134.27 | 132.58 | 133.39 | 921,525 | +0.41(+0.31%) |
Dec 18, 2015 | 134.66 | 134.78 | 132.97 | 132.98 | 2,045,093 | -2.42(-1.79%) |
Dec 17, 2015 | 135.58 | 136.79 | 134.92 | 135.41 | 1,415,750 | +0.02(+0.01%) |
Dec 16, 2015 | 134.27 | 135.58 | 132.99 | 135.39 | 1,331,267 | +2.26(+1.70%) |
Dec 15, 2015 | 133.82 | 135.05 | 132.85 | 133.13 | 1,768,689 | +0.09(+0.07%) |
Dec 14, 2015 | 132.43 | 133.47 | 131.10 | 133.04 | 1,484,602 | +1.31(+1.00%) |
Dec 11, 2015 | 132.50 | 133.65 | 131.10 | 131.73 | 1,007,249 | -2.32(-1.73%) |
Dec 10, 2015 | 132.64 | 134.43 | 132.05 | 134.05 | 1,077,632 | +1.29(+0.97%) |
Dec 09, 2015 | 133.83 | 135.07 | 131.67 | 132.76 | 1,574,865 | -1.59(-1.18%) |
Dec 08, 2015 | 133.75 | 134.41 | 132.43 | 134.35 | 1,790,554 | +1.51(+1.14%) |
Dec 07, 2015 | 133.45 | 133.87 | 132.13 | 132.84 | 1,415,420 | -1.03(-0.77%) |
Dec 04, 2015 | 129.87 | 133.93 | 129.81 | 133.87 | 1,233,155 | +4.22(+3.25%) |
Dec 03, 2015 | 131.49 | 131.81 | 129.16 | 129.65 | 1,303,721 | -1.60(-1.22%) |
Dec 02, 2015 | 132.21 | 132.31 | 131.07 | 131.25 | 922,902 | -0.77(-0.58%) |