Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 168.93 | 169.90 | 167.38 | 167.58 | 145,011,232 | -1.32(-0.78%) |
Feb 26, 2016 | 170.19 | 170.28 | 168.74 | 168.91 | 149,958,944 | -0.39(-0.23%) |
Feb 25, 2016 | 167.73 | 169.31 | 166.95 | 169.30 | 127,624,464 | +2.03(+1.21%) |
Feb 24, 2016 | 166.51 | 167.56 | 163.91 | 167.27 | 173,491,472 | +0.76(+0.46%) |
Feb 23, 2016 | 167.96 | 168.24 | 166.39 | 166.51 | 128,585,408 | -2.13(-1.26%) |
Feb 22, 2016 | 167.85 | 168.79 | 167.78 | 168.64 | 119,494,608 | +2.41(+1.45%) |
Feb 19, 2016 | 165.51 | 166.39 | 164.89 | 166.23 | 132,586,840 | -0.08(-0.05%) |
Feb 18, 2016 | 167.27 | 167.33 | 165.99 | 166.31 | 118,036,496 | -0.68(-0.41%) |
Feb 17, 2016 | 165.50 | 167.38 | 165.38 | 167.00 | 156,502,256 | +2.68(+1.63%) |
Feb 16, 2016 | 163.44 | 164.34 | 162.45 | 164.31 | 138,429,312 | +2.73(+1.69%) |
Feb 12, 2016 | 160.14 | 161.58 | 161.58 | 161.58 | 147,416,464 | +3.26(+2.06%) |
Feb 11, 2016 | 157.87 | 159.39 | 156.79 | 158.32 | 252,707,696 | -2.09(-1.30%) |
Feb 10, 2016 | 161.39 | 163.06 | 160.28 | 160.41 | 170,727,776 | -0.14(-0.09%) |
Feb 09, 2016 | 158.75 | 161.85 | 158.61 | 160.54 | 212,778,960 | +0.01(+0.00%) |
Feb 08, 2016 | 160.84 | 161.14 | 158.27 | 160.54 | 220,914,992 | -2.19(-1.35%) |
Feb 05, 2016 | 165.36 | 165.95 | 162.08 | 162.73 | 208,811,952 | -3.16(-1.90%) |
Feb 04, 2016 | 165.12 | 166.88 | 164.47 | 165.89 | 161,035,040 | +0.26(+0.16%) |
Feb 03, 2016 | 165.72 | 166.04 | 161.99 | 165.63 | 236,561,136 | +0.99(+0.60%) |
Feb 02, 2016 | 166.20 | 166.21 | 164.10 | 164.64 | 210,714,736 | -3.02(-1.80%) |
Feb 01, 2016 | 166.69 | 168.47 | 166.10 | 167.66 | 156,965,008 | -0.06(-0.04%) |
Jan 29, 2016 | 164.52 | 167.86 | 164.40 | 167.72 | 243,163,104 | +3.99(+2.44%) |
Jan 28, 2016 | 164.47 | 164.67 | 162.04 | 163.73 | 165,757,584 | +0.85(+0.52%) |
Jan 27, 2016 | 164.14 | 165.85 | 161.96 | 162.88 | 213,940,496 | -1.79(-1.09%) |
Jan 26, 2016 | 163.13 | 164.96 | 162.79 | 164.67 | 162,428,640 | +2.22(+1.36%) |
Jan 25, 2016 | 164.43 | 164.62 | 162.26 | 162.46 | 149,786,560 | -2.49(-1.51%) |
Jan 22, 2016 | 164.31 | 165.15 | 163.53 | 164.95 | 194,410,512 | +3.32(+2.05%) |
Jan 21, 2016 | 161.22 | 163.52 | 159.86 | 161.63 | 225,510,560 | +0.90(+0.56%) |
Jan 20, 2016 | 160.20 | 162.33 | 156.73 | 160.74 | 330,394,912 | -2.09(-1.28%) |
Jan 19, 2016 | 164.47 | 164.60 | 161.21 | 162.82 | 224,886,848 | +0.22(+0.13%) |
Jan 15, 2016 | 161.70 | 162.60 | 162.60 | 162.60 | 362,949,984 | -3.57(-2.15%) |
Jan 14, 2016 | 164.11 | 167.32 | 162.47 | 166.17 | 277,746,976 | +2.68(+1.64%) |
Jan 13, 2016 | 168.35 | 168.71 | 163.10 | 163.49 | 255,024,016 | -4.18(-2.49%) |
Jan 12, 2016 | 167.81 | 168.44 | 165.49 | 167.67 | 198,003,296 | +1.34(+0.81%) |
Jan 11, 2016 | 167.11 | 167.45 | 164.34 | 166.33 | 216,620,592 | +0.16(+0.10%) |
Jan 08, 2016 | 168.99 | 169.57 | 165.87 | 166.17 | 242,340,608 | -1.84(-1.10%) |
Jan 07, 2016 | 169.12 | 170.94 | 167.61 | 168.01 | 245,882,272 | -4.13(-2.40%) |
Jan 06, 2016 | 171.72 | 173.21 | 171.08 | 172.14 | 175,366,080 | -2.20(-1.26%) |
Jan 05, 2016 | 174.37 | 174.80 | 173.20 | 174.34 | 127,761,472 | +0.30(+0.17%) |
Jan 04, 2016 | 173.58 | 174.05 | 171.94 | 174.04 | 256,164,672 | -2.47(-1.40%) |
Dec 31, 2015 | 177.60 | 176.51 | 176.51 | 176.51 | 118,884,416 | -1.78(-1.00%) |
Dec 30, 2015 | 179.31 | 179.40 | 178.15 | 178.29 | 73,066,000 | -1.27(-0.71%) |
Dec 29, 2015 | 178.79 | 179.90 | 178.77 | 179.57 | 106,890,936 | +1.90(+1.07%) |
Dec 28, 2015 | 177.37 | 177.71 | 176.57 | 177.67 | 75,972,336 | -0.41(-0.23%) |
Dec 24, 2015 | 178.11 | 178.08 | 178.08 | 178.08 | 56,063,632 | -0.29(-0.16%) |
Dec 23, 2015 | 177.22 | 178.41 | 177.12 | 178.37 | 128,080,928 | +2.18(+1.24%) |
Dec 22, 2015 | 175.51 | 176.49 | 174.50 | 176.19 | 127,998,120 | +1.58(+0.91%) |
Dec 21, 2015 | 174.38 | 174.79 | 173.24 | 174.60 | 114,144,368 | +1.43(+0.82%) |
Dec 18, 2015 | 175.56 | 175.70 | 173.01 | 173.18 | 290,361,568 | -3.14(-1.78%) |
Dec 17, 2015 | 179.37 | 179.43 | 176.30 | 176.32 | 200,492,880 | -2.73(-1.52%) |
Dec 16, 2015 | 177.61 | 179.36 | 176.27 | 179.05 | 228,483,680 | +2.58(+1.46%) |
Dec 15, 2015 | 176.18 | 177.39 | 174.60 | 176.47 | 178,730,016 | +1.83(+1.05%) |
Dec 14, 2015 | 173.92 | 174.76 | 172.09 | 174.63 | 211,320,592 | +0.88(+0.51%) |
Dec 11, 2015 | 175.02 | 175.70 | 173.44 | 173.75 | 245,357,920 | -3.43(-1.94%) |
Dec 10, 2015 | 176.80 | 178.53 | 176.58 | 177.19 | 134,757,152 | +0.46(+0.26%) |
Dec 09, 2015 | 177.46 | 179.61 | 175.73 | 176.73 | 188,456,112 | -1.39(-0.78%) |
Dec 08, 2015 | 177.72 | 179.27 | 177.11 | 178.12 | 119,827,768 | -1.21(-0.67%) |
Dec 07, 2015 | 180.08 | 180.51 | 178.33 | 179.32 | 118,335,216 | -1.09(-0.61%) |
Dec 04, 2015 | 176.96 | 180.72 | 177.24 | 180.41 | 224,142,656 | +3.45(+1.95%) |
Dec 03, 2015 | 179.74 | 180.01 | 176.22 | 176.96 | 192,806,128 | -2.51(-1.40%) |
Dec 02, 2015 | 181.27 | 181.60 | 179.22 | 179.48 | 125,821,456 | -1.85(-1.02%) |