Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 136.02 | 136.61 | 135.18 | 135.58 | 1,527,542 | -0.46(-0.34%) |
Mar 30, 2016 | 135.00 | 136.49 | 134.38 | 136.04 | 1,567,101 | +1.70(+1.26%) |
Mar 29, 2016 | 134.34 | 135.25 | 133.77 | 134.34 | 1,912,525 | +0.27(+0.20%) |
Mar 28, 2016 | 135.07 | 135.91 | 133.86 | 134.08 | 1,171,724 | -0.44(-0.33%) |
Mar 24, 2016 | 133.97 | 134.52 | 134.52 | 134.52 | 1,745,100 | -0.19(-0.14%) |
Mar 23, 2016 | 134.09 | 135.29 | 133.78 | 134.70 | 2,014,950 | +0.62(+0.46%) |
Mar 22, 2016 | 131.62 | 134.21 | 131.62 | 134.09 | 1,643,548 | +1.99(+1.51%) |
Mar 21, 2016 | 131.74 | 132.54 | 131.35 | 132.09 | 1,298,303 | +0.14(+0.11%) |
Mar 18, 2016 | 132.01 | 134.12 | 131.33 | 131.95 | 2,985,305 | +0.18(+0.14%) |
Mar 17, 2016 | 129.71 | 132.06 | 129.38 | 131.77 | 1,390,635 | +2.06(+1.59%) |
Mar 16, 2016 | 128.59 | 130.12 | 127.78 | 129.71 | 1,005,031 | +0.37(+0.28%) |
Mar 15, 2016 | 127.07 | 130.00 | 126.98 | 129.34 | 1,375,230 | +2.00(+1.57%) |
Mar 14, 2016 | 128.29 | 128.97 | 126.51 | 127.34 | 2,341,167 | -0.14(-0.11%) |
Mar 11, 2016 | 127.11 | 127.70 | 126.15 | 127.48 | 1,440,980 | +1.40(+1.11%) |
Mar 10, 2016 | 127.05 | 127.19 | 125.40 | 126.08 | 1,203,567 | +0.20(+0.16%) |
Mar 09, 2016 | 125.87 | 126.68 | 124.83 | 125.88 | 1,391,716 | +0.28(+0.22%) |
Mar 08, 2016 | 124.24 | 127.34 | 123.70 | 125.61 | 1,640,662 | +1.13(+0.91%) |
Mar 07, 2016 | 127.96 | 128.48 | 123.76 | 124.47 | 3,188,648 | -4.66(-3.61%) |
Mar 04, 2016 | 129.17 | 130.06 | 128.17 | 129.13 | 1,429,817 | -0.49(-0.38%) |
Mar 03, 2016 | 128.84 | 129.71 | 126.62 | 129.62 | 1,277,408 | +0.60(+0.47%) |
Mar 02, 2016 | 128.93 | 129.54 | 127.58 | 129.02 | 1,357,663 | -0.66(-0.51%) |
Mar 01, 2016 | 127.80 | 130.11 | 127.57 | 129.69 | 1,393,039 | +2.77(+2.18%) |
Feb 29, 2016 | 127.15 | 128.83 | 126.89 | 126.92 | 1,172,891 | -0.56(-0.44%) |
Feb 26, 2016 | 129.14 | 129.59 | 126.47 | 127.47 | 1,485,049 | -1.43(-1.11%) |
Feb 25, 2016 | 125.33 | 128.94 | 123.45 | 128.90 | 2,129,610 | +4.09(+3.28%) |
Feb 24, 2016 | 124.48 | 125.81 | 123.16 | 124.81 | 1,655,446 | -0.35(-0.28%) |
Feb 23, 2016 | 125.63 | 126.17 | 124.29 | 125.16 | 1,513,365 | -1.01(-0.80%) |
Feb 22, 2016 | 125.52 | 127.72 | 125.13 | 126.17 | 1,765,703 | +0.98(+0.78%) |
Feb 19, 2016 | 125.72 | 126.12 | 124.08 | 125.19 | 1,459,252 | -0.74(-0.58%) |
Feb 18, 2016 | 127.58 | 127.86 | 125.25 | 125.93 | 1,322,409 | -1.51(-1.18%) |
Feb 17, 2016 | 126.07 | 127.88 | 125.61 | 127.44 | 2,002,489 | +2.44(+1.95%) |
Feb 16, 2016 | 125.39 | 126.73 | 123.82 | 125.00 | 1,556,401 | +1.13(+0.91%) |
Feb 12, 2016 | 121.69 | 123.86 | 123.86 | 123.86 | 1,339,136 | +2.17(+1.78%) |
Feb 11, 2016 | 123.24 | 123.60 | 120.61 | 121.69 | 1,946,120 | -2.86(-2.30%) |
Feb 10, 2016 | 123.43 | 125.76 | 123.03 | 124.56 | 1,883,319 | +2.43(+1.99%) |
Feb 09, 2016 | 120.32 | 124.56 | 119.73 | 122.12 | 2,424,496 | +1.02(+0.84%) |
Feb 08, 2016 | 121.63 | 122.42 | 116.86 | 121.10 | 5,110,715 | -2.69(-2.17%) |
Feb 05, 2016 | 132.17 | 132.33 | 123.67 | 123.79 | 5,421,137 | -7.80(-5.93%) |
Feb 04, 2016 | 133.87 | 134.37 | 130.24 | 131.59 | 3,375,171 | -3.09(-2.29%) |
Feb 03, 2016 | 136.59 | 137.22 | 132.68 | 134.68 | 2,045,323 | -1.89(-1.38%) |
Feb 02, 2016 | 137.54 | 138.43 | 136.02 | 136.57 | 1,399,340 | -1.66(-1.20%) |
Feb 01, 2016 | 136.92 | 139.41 | 136.78 | 138.23 | 1,735,050 | +1.68(+1.23%) |
Jan 29, 2016 | 136.35 | 136.94 | 135.45 | 136.54 | 2,299,156 | +0.59(+0.43%) |
Jan 28, 2016 | 131.42 | 136.52 | 131.37 | 135.95 | 2,729,044 | +5.11(+3.91%) |
Jan 27, 2016 | 133.37 | 133.99 | 129.66 | 130.84 | 1,892,579 | -2.03(-1.53%) |
Jan 26, 2016 | 132.75 | 135.19 | 132.17 | 132.87 | 1,609,554 | +0.12(+0.09%) |
Jan 25, 2016 | 133.69 | 133.87 | 131.78 | 132.75 | 1,796,488 | -0.46(-0.34%) |
Jan 22, 2016 | 130.09 | 133.63 | 129.90 | 133.21 | 2,319,893 | +4.76(+3.70%) |
Jan 21, 2016 | 129.82 | 130.92 | 127.48 | 128.46 | 1,909,718 | -1.51(-1.16%) |
Jan 20, 2016 | 128.70 | 131.32 | 127.27 | 129.97 | 2,457,422 | -0.43(-0.33%) |
Jan 19, 2016 | 129.68 | 130.92 | 128.14 | 130.40 | 2,305,841 | +2.57(+2.01%) |
Jan 15, 2016 | 126.65 | 127.83 | 127.83 | 127.83 | 2,258,797 | -0.45(-0.35%) |
Jan 14, 2016 | 128.86 | 129.43 | 126.50 | 128.28 | 2,071,653 | -0.79(-0.61%) |
Jan 13, 2016 | 131.75 | 131.84 | 128.63 | 129.06 | 1,278,994 | -2.61(-1.98%) |
Jan 12, 2016 | 132.70 | 132.71 | 129.54 | 131.67 | 1,470,737 | -0.01(-0.01%) |
Jan 11, 2016 | 132.28 | 133.07 | 129.66 | 131.68 | 1,694,028 | +0.05(+0.03%) |
Jan 08, 2016 | 134.21 | 135.22 | 131.27 | 131.63 | 1,894,193 | -2.34(-1.74%) |
Jan 07, 2016 | 133.87 | 138.18 | 131.73 | 133.97 | 5,138,821 | +5.81(+4.53%) |
Jan 06, 2016 | 128.04 | 129.32 | 127.17 | 128.16 | 2,607,346 | -0.45(-0.35%) |
Jan 05, 2016 | 126.76 | 128.90 | 126.48 | 128.61 | 1,958,222 | +2.62(+2.08%) |