Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 198.61 | 199.67 | 195.48 | 195.59 | 775,494 | -2.38(-1.20%) |
Feb 26, 2016 | 198.31 | 201.00 | 197.32 | 197.97 | 661,810 | +0.08(+0.04%) |
Feb 25, 2016 | 196.72 | 197.98 | 194.25 | 197.89 | 618,380 | +1.71(+0.87%) |
Feb 24, 2016 | 192.13 | 196.82 | 188.95 | 196.18 | 603,765 | +4.00(+2.08%) |
Feb 23, 2016 | 194.54 | 198.98 | 192.09 | 192.17 | 828,624 | -4.12(-2.10%) |
Feb 22, 2016 | 191.35 | 199.63 | 191.35 | 196.30 | 1,040,720 | +6.08(+3.20%) |
Feb 19, 2016 | 183.69 | 190.34 | 181.51 | 190.22 | 1,094,693 | +6.45(+3.51%) |
Feb 18, 2016 | 181.55 | 187.68 | 181.51 | 183.77 | 928,122 | +4.67(+2.61%) |
Feb 17, 2016 | 175.78 | 180.94 | 174.82 | 179.10 | 848,057 | +4.58(+2.62%) |
Feb 16, 2016 | 171.12 | 176.74 | 170.82 | 174.52 | 1,230,242 | +4.50(+2.65%) |
Feb 12, 2016 | 170.46 | 170.01 | 170.01 | 170.01 | 724,426 | +2.05(+1.22%) |
Feb 11, 2016 | 165.89 | 170.25 | 165.00 | 167.96 | 835,376 | -1.54(-0.91%) |
Feb 10, 2016 | 166.56 | 172.58 | 166.01 | 169.50 | 1,039,275 | +4.64(+2.81%) |
Feb 09, 2016 | 168.67 | 170.19 | 164.41 | 164.86 | 1,811,128 | -6.16(-3.60%) |
Feb 08, 2016 | 168.88 | 172.25 | 167.93 | 171.03 | 1,925,481 | -3.24(-1.86%) |
Feb 05, 2016 | 183.28 | 185.01 | 171.89 | 174.26 | 1,981,282 | -9.49(-5.16%) |
Feb 04, 2016 | 180.09 | 185.19 | 178.72 | 183.75 | 1,250,802 | +2.52(+1.39%) |
Feb 03, 2016 | 182.65 | 183.22 | 176.92 | 181.23 | 1,535,497 | +0.38(+0.21%) |
Feb 02, 2016 | 189.63 | 189.73 | 179.44 | 180.85 | 1,781,378 | -11.42(-5.94%) |
Feb 01, 2016 | 186.16 | 194.85 | 185.10 | 192.27 | 1,614,524 | +6.30(+3.39%) |
Jan 29, 2016 | 185.74 | 200.86 | 185.31 | 185.97 | 2,859,663 | +0.74(+0.40%) |
Jan 28, 2016 | 210.46 | 215.39 | 184.14 | 185.23 | 3,632,198 | -44.49(-19.37%) |
Jan 27, 2016 | 231.90 | 235.56 | 228.64 | 229.72 | 814,079 | -2.61(-1.12%) |
Jan 26, 2016 | 229.03 | 233.47 | 226.76 | 232.33 | 1,000,092 | +3.92(+1.72%) |
Jan 25, 2016 | 231.38 | 232.39 | 227.68 | 228.41 | 524,873 | -3.56(-1.54%) |
Jan 22, 2016 | 235.12 | 236.81 | 230.56 | 231.97 | 695,135 | +0.38(+0.16%) |
Jan 21, 2016 | 229.92 | 235.46 | 228.71 | 231.59 | 547,819 | +1.71(+0.75%) |
Jan 20, 2016 | 230.11 | 231.85 | 220.69 | 229.88 | 772,693 | -4.65(-1.98%) |
Jan 19, 2016 | 237.55 | 239.26 | 231.30 | 234.53 | 835,804 | +0.64(+0.27%) |
Jan 15, 2016 | 230.10 | 233.89 | 233.89 | 233.89 | 803,282 | -4.62(-1.94%) |
Jan 14, 2016 | 231.82 | 240.18 | 230.10 | 238.51 | 886,342 | +7.12(+3.08%) |
Jan 13, 2016 | 240.79 | 240.79 | 230.57 | 231.39 | 532,931 | -8.10(-3.38%) |
Jan 12, 2016 | 237.95 | 240.32 | 234.28 | 239.49 | 491,576 | +3.88(+1.65%) |
Jan 11, 2016 | 239.47 | 240.17 | 233.61 | 235.61 | 886,235 | -3.62(-1.51%) |
Jan 08, 2016 | 244.82 | 246.08 | 238.98 | 239.23 | 627,039 | -4.67(-1.92%) |
Jan 07, 2016 | 248.47 | 251.30 | 243.44 | 243.90 | 650,041 | -7.59(-3.02%) |
Jan 06, 2016 | 252.55 | 255.60 | 250.55 | 251.49 | 553,377 | -3.60(-1.41%) |
Jan 05, 2016 | 253.60 | 256.74 | 252.62 | 255.09 | 389,933 | +2.18(+0.86%) |
Jan 04, 2016 | 252.40 | 253.32 | 250.38 | 252.91 | 512,910 | -4.52(-1.76%) |
Dec 31, 2015 | 256.36 | 257.43 | 257.43 | 257.43 | 286,848 | -0.19(-0.07%) |
Dec 30, 2015 | 260.37 | 260.37 | 257.07 | 257.62 | 210,615 | -3.29(-1.26%) |
Dec 29, 2015 | 260.63 | 261.50 | 258.20 | 260.90 | 175,327 | +2.01(+0.78%) |
Dec 28, 2015 | 257.81 | 259.26 | 256.35 | 258.89 | 143,950 | -0.06(-0.02%) |
Dec 24, 2015 | 258.97 | 258.95 | 258.95 | 258.95 | 105,822 | -0.14(-0.05%) |
Dec 23, 2015 | 256.82 | 259.75 | 255.41 | 259.09 | 377,056 | +4.33(+1.70%) |
Dec 22, 2015 | 251.90 | 256.84 | 250.93 | 254.76 | 272,879 | +2.95(+1.17%) |
Dec 21, 2015 | 250.96 | 251.92 | 248.75 | 251.81 | 284,170 | +3.34(+1.35%) |
Dec 18, 2015 | 249.38 | 251.34 | 246.91 | 248.47 | 662,527 | -1.97(-0.79%) |
Dec 17, 2015 | 256.19 | 258.38 | 250.17 | 250.44 | 357,729 | -3.95(-1.55%) |
Dec 16, 2015 | 251.69 | 254.96 | 249.88 | 254.39 | 354,194 | +4.94(+1.98%) |
Dec 15, 2015 | 252.76 | 253.80 | 247.71 | 249.45 | 511,048 | -1.86(-0.74%) |
Dec 14, 2015 | 249.34 | 251.57 | 246.74 | 251.31 | 501,972 | +1.76(+0.70%) |
Dec 11, 2015 | 256.37 | 258.91 | 247.94 | 249.55 | 767,095 | -11.23(-4.30%) |
Dec 10, 2015 | 261.57 | 263.41 | 259.61 | 260.77 | 277,706 | +0.07(+0.03%) |
Dec 09, 2015 | 260.98 | 265.24 | 258.85 | 260.71 | 346,565 | -1.92(-0.73%) |
Dec 08, 2015 | 260.90 | 263.99 | 260.20 | 262.63 | 382,260 | -0.66(-0.25%) |
Dec 07, 2015 | 263.04 | 264.71 | 261.63 | 263.29 | 304,652 | -1.27(-0.48%) |
Dec 04, 2015 | 261.79 | 264.78 | 260.18 | 264.55 | 503,430 | +2.76(+1.06%) |
Dec 03, 2015 | 266.57 | 268.15 | 260.45 | 261.79 | 327,019 | -3.84(-1.44%) |
Dec 02, 2015 | 268.17 | 269.69 | 265.10 | 265.62 | 370,838 | -3.53(-1.31%) |