Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 132.57 | 134.67 | 131.75 | 131.78 | 1,311,816 | -1.55(-1.16%) |
Feb 26, 2016 | 132.32 | 135.20 | 132.15 | 133.33 | 1,200,097 | +0.88(+0.66%) |
Feb 25, 2016 | 129.96 | 132.60 | 129.41 | 132.45 | 962,574 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,233 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.11 | 1,012,419 | +1.40(+1.09%) |
Feb 22, 2016 | 127.75 | 130.37 | 127.71 | 128.71 | 1,329,418 | +2.28(+1.81%) |
Feb 19, 2016 | 129.32 | 129.32 | 126.12 | 126.43 | 1,159,251 | -1.61(-1.26%) |
Feb 18, 2016 | 128.00 | 129.49 | 127.43 | 128.04 | 1,070,813 | -0.19(-0.15%) |
Feb 17, 2016 | 127.11 | 128.63 | 125.55 | 128.23 | 1,023,679 | +1.58(+1.25%) |
Feb 16, 2016 | 124.39 | 126.83 | 123.32 | 126.66 | 902,030 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,332 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.75 | 120.82 | 1,223,863 | -1.42(-1.16%) |
Feb 10, 2016 | 121.42 | 123.72 | 120.82 | 122.24 | 870,804 | +1.25(+1.03%) |
Feb 09, 2016 | 117.51 | 121.87 | 116.61 | 120.99 | 1,228,225 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,780 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.59 | 1,660,302 | -1.62(-1.28%) |
Feb 04, 2016 | 123.28 | 127.40 | 123.28 | 127.21 | 2,279,285 | +2.14(+1.71%) |
Feb 03, 2016 | 124.64 | 125.59 | 123.37 | 125.07 | 2,204,781 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,037 | -1.26(-1.00%) |
Feb 01, 2016 | 125.86 | 127.51 | 125.13 | 125.76 | 1,831,939 | -0.35(-0.28%) |
Jan 29, 2016 | 122.92 | 126.11 | 122.78 | 126.11 | 1,763,767 | +3.56(+2.90%) |
Jan 28, 2016 | 124.68 | 125.73 | 121.87 | 122.55 | 1,225,301 | -1.52(-1.23%) |
Jan 27, 2016 | 127.82 | 127.82 | 122.60 | 124.07 | 2,856,282 | -3.76(-2.94%) |
Jan 26, 2016 | 129.41 | 129.74 | 126.80 | 127.83 | 1,219,416 | -0.41(-0.32%) |
Jan 25, 2016 | 130.51 | 131.07 | 128.06 | 128.23 | 1,763,144 | -1.94(-1.49%) |
Jan 22, 2016 | 130.17 | 133.27 | 128.79 | 130.17 | 2,484,925 | -2.10(-1.59%) |
Jan 21, 2016 | 131.56 | 134.63 | 131.32 | 132.27 | 1,955,816 | +0.85(+0.65%) |
Jan 20, 2016 | 130.88 | 132.36 | 127.55 | 131.42 | 2,021,973 | -0.65(-0.49%) |
Jan 19, 2016 | 128.64 | 133.50 | 128.62 | 132.07 | 1,953,148 | +3.48(+2.71%) |
Jan 15, 2016 | 129.08 | 128.59 | 128.59 | 128.59 | 1,820,174 | -2.35(-1.80%) |
Jan 14, 2016 | 127.39 | 131.37 | 127.39 | 130.94 | 2,092,782 | +3.27(+2.56%) |
Jan 13, 2016 | 131.42 | 132.27 | 127.34 | 127.67 | 1,770,354 | -3.61(-2.75%) |
Jan 12, 2016 | 127.82 | 131.65 | 127.45 | 131.28 | 1,919,022 | +4.11(+3.23%) |
Jan 11, 2016 | 131.14 | 131.54 | 127.17 | 127.17 | 2,225,221 | -3.79(-2.89%) |
Jan 08, 2016 | 134.04 | 134.16 | 130.81 | 130.96 | 1,552,499 | -2.48(-1.86%) |
Jan 07, 2016 | 133.09 | 134.94 | 132.37 | 133.44 | 1,885,374 | -1.57(-1.16%) |
Jan 06, 2016 | 135.41 | 136.75 | 134.75 | 135.01 | 1,250,361 | -1.05(-0.77%) |
Jan 05, 2016 | 138.28 | 139.83 | 135.66 | 136.06 | 1,605,026 | -2.28(-1.64%) |
Jan 04, 2016 | 136.59 | 138.63 | 136.01 | 138.33 | 1,548,490 | +0.21(+0.15%) |
Dec 31, 2015 | 138.22 | 138.12 | 138.12 | 138.12 | 950,080 | -0.49(-0.35%) |
Dec 30, 2015 | 139.91 | 139.94 | 138.58 | 138.62 | 615,715 | -1.43(-1.02%) |
Dec 29, 2015 | 138.72 | 140.22 | 138.32 | 140.05 | 761,173 | +1.23(+0.88%) |
Dec 28, 2015 | 137.89 | 139.06 | 137.89 | 138.82 | 579,937 | +0.57(+0.42%) |
Dec 24, 2015 | 138.45 | 138.25 | 138.25 | 138.25 | 759,703 | -0.38(-0.27%) |
Dec 23, 2015 | 137.73 | 138.89 | 137.22 | 138.62 | 926,935 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.59 | 137.48 | 1,216,739 | +1.11(+0.82%) |
Dec 21, 2015 | 136.25 | 138.39 | 135.46 | 136.37 | 1,660,931 | +0.47(+0.35%) |
Dec 18, 2015 | 134.88 | 136.47 | 134.64 | 135.90 | 3,123,375 | +0.91(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,194,954 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,426 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,418 | -0.05(-0.04%) |
Dec 14, 2015 | 132.83 | 133.69 | 131.47 | 132.80 | 1,564,423 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.98 | 129.89 | 132.22 | 1,274,901 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.79 | 131.42 | 989,844 | +1.99(+1.54%) |
Dec 09, 2015 | 128.60 | 130.42 | 128.60 | 129.43 | 1,029,706 | -0.17(-0.13%) |
Dec 08, 2015 | 129.32 | 130.55 | 128.84 | 129.60 | 951,005 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 133.00 | 129.25 | 130.06 | 993,724 | -2.49(-1.88%) |
Dec 04, 2015 | 130.52 | 133.10 | 130.11 | 132.56 | 1,476,837 | +2.99(+2.31%) |
Dec 03, 2015 | 131.67 | 132.17 | 129.26 | 129.56 | 2,692,282 | -2.34(-1.77%) |
Dec 02, 2015 | 131.48 | 134.17 | 130.85 | 131.90 | 3,051,360 | +0.14(+0.11%) |