Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 136.35 | 137.31 | 134.88 | 134.93 | 948,505 | -1.46(-1.07%) |
Feb 26, 2016 | 136.90 | 137.61 | 134.91 | 136.40 | 648,477 | -0.03(-0.02%) |
Feb 25, 2016 | 137.08 | 137.71 | 133.67 | 136.42 | 703,921 | -0.31(-0.23%) |
Feb 24, 2016 | 133.93 | 136.91 | 132.23 | 136.73 | 687,636 | +2.61(+1.94%) |
Feb 23, 2016 | 134.93 | 137.57 | 133.96 | 134.12 | 768,164 | -0.29(-0.22%) |
Feb 22, 2016 | 132.03 | 134.96 | 131.83 | 134.41 | 986,642 | +3.85(+2.95%) |
Feb 19, 2016 | 130.46 | 131.89 | 128.49 | 130.56 | 1,044,432 | +0.28(+0.22%) |
Feb 18, 2016 | 129.40 | 131.66 | 127.77 | 130.28 | 1,174,931 | -0.08(-0.06%) |
Feb 17, 2016 | 133.78 | 135.45 | 129.98 | 130.36 | 1,618,367 | -2.36(-1.77%) |
Feb 16, 2016 | 129.12 | 135.41 | 128.33 | 132.72 | 1,447,043 | +4.75(+3.72%) |
Feb 12, 2016 | 126.84 | 127.96 | 127.96 | 127.96 | 1,072,374 | +2.15(+1.71%) |
Feb 11, 2016 | 124.57 | 129.78 | 119.62 | 125.82 | 2,833,503 | -0.15(-0.12%) |
Feb 10, 2016 | 128.29 | 130.44 | 125.82 | 125.96 | 2,424,312 | -2.66(-2.07%) |
Feb 09, 2016 | 128.31 | 130.57 | 126.47 | 128.62 | 1,363,908 | +0.04(+0.03%) |
Feb 08, 2016 | 129.78 | 130.08 | 123.68 | 128.58 | 2,321,088 | -2.26(-1.73%) |
Feb 05, 2016 | 134.12 | 134.50 | 130.39 | 130.84 | 1,412,793 | -3.55(-2.64%) |
Feb 04, 2016 | 134.04 | 134.93 | 132.24 | 134.40 | 1,731,007 | -0.08(-0.06%) |
Feb 03, 2016 | 137.79 | 139.03 | 132.73 | 134.48 | 1,665,113 | -3.56(-2.58%) |
Feb 02, 2016 | 140.33 | 140.84 | 136.96 | 138.04 | 784,484 | -2.75(-1.96%) |
Feb 01, 2016 | 137.90 | 142.12 | 136.97 | 140.80 | 949,278 | +2.58(+1.87%) |
Jan 29, 2016 | 136.23 | 138.38 | 134.70 | 138.22 | 1,381,249 | +3.17(+2.35%) |
Jan 28, 2016 | 139.04 | 139.72 | 132.42 | 135.04 | 1,102,360 | -2.69(-1.95%) |
Jan 27, 2016 | 137.40 | 139.88 | 136.51 | 137.73 | 1,087,186 | +0.05(+0.03%) |
Jan 26, 2016 | 132.21 | 138.81 | 131.59 | 137.69 | 1,271,777 | +6.14(+4.66%) |
Jan 25, 2016 | 131.80 | 133.02 | 130.21 | 131.55 | 939,204 | +0.26(+0.20%) |
Jan 22, 2016 | 131.75 | 132.58 | 129.62 | 131.29 | 1,089,526 | +0.57(+0.44%) |
Jan 21, 2016 | 130.21 | 133.07 | 129.32 | 130.72 | 777,575 | +0.37(+0.29%) |
Jan 20, 2016 | 129.61 | 131.91 | 126.72 | 130.34 | 678,468 | -1.12(-0.85%) |
Jan 19, 2016 | 131.89 | 133.12 | 129.90 | 131.46 | 1,302,472 | +0.30(+0.23%) |
Jan 15, 2016 | 125.47 | 131.16 | 131.16 | 131.16 | 1,466,538 | +2.70(+2.10%) |
Jan 14, 2016 | 129.24 | 129.99 | 126.50 | 128.46 | 1,233,421 | -0.76(-0.59%) |
Jan 13, 2016 | 134.84 | 135.34 | 128.86 | 129.22 | 1,469,774 | -5.37(-3.99%) |
Jan 12, 2016 | 134.10 | 135.41 | 132.47 | 134.60 | 1,150,093 | +0.93(+0.69%) |
Jan 11, 2016 | 132.83 | 134.64 | 131.86 | 133.67 | 1,224,865 | +1.35(+1.02%) |
Jan 08, 2016 | 135.47 | 135.84 | 131.74 | 132.32 | 1,133,499 | -2.97(-2.20%) |
Jan 07, 2016 | 131.62 | 135.86 | 130.11 | 135.29 | 1,478,171 | +1.48(+1.11%) |
Jan 06, 2016 | 136.06 | 136.40 | 132.52 | 133.81 | 1,153,362 | -3.64(-2.65%) |
Jan 05, 2016 | 138.49 | 139.80 | 136.25 | 137.44 | 1,240,553 | -0.95(-0.68%) |
Jan 04, 2016 | 135.67 | 140.42 | 134.09 | 138.39 | 1,991,512 | +1.57(+1.15%) |
Dec 31, 2015 | 137.50 | 136.81 | 136.81 | 136.81 | 843,444 | -0.81(-0.59%) |
Dec 30, 2015 | 138.35 | 139.14 | 137.42 | 137.62 | 499,331 | -0.73(-0.53%) |
Dec 29, 2015 | 137.92 | 139.08 | 137.52 | 138.35 | 630,101 | +1.50(+1.10%) |
Dec 28, 2015 | 134.93 | 137.19 | 134.66 | 136.85 | 781,748 | +1.29(+0.95%) |
Dec 24, 2015 | 134.79 | 135.56 | 135.56 | 135.56 | 419,906 | +0.06(+0.05%) |
Dec 23, 2015 | 134.93 | 136.40 | 133.22 | 135.50 | 1,569,054 | +1.12(+0.83%) |
Dec 22, 2015 | 136.45 | 136.80 | 133.88 | 134.38 | 956,824 | -1.60(-1.18%) |
Dec 21, 2015 | 137.03 | 137.65 | 134.71 | 135.98 | 1,245,235 | +0.07(+0.05%) |
Dec 18, 2015 | 137.39 | 139.27 | 135.76 | 135.91 | 2,444,950 | -3.18(-2.29%) |
Dec 17, 2015 | 146.41 | 147.11 | 139.02 | 139.09 | 1,906,985 | -7.04(-4.82%) |
Dec 16, 2015 | 144.47 | 147.20 | 142.67 | 146.13 | 2,901,398 | +4.23(+2.98%) |
Dec 15, 2015 | 134.80 | 149.25 | 131.51 | 141.90 | 6,229,007 | +7.78(+5.80%) |
Dec 14, 2015 | 135.14 | 136.62 | 132.56 | 134.12 | 1,085,655 | -1.13(-0.83%) |
Dec 11, 2015 | 135.59 | 137.05 | 134.29 | 135.25 | 1,114,772 | -2.64(-1.92%) |
Dec 10, 2015 | 139.18 | 140.14 | 136.60 | 137.90 | 1,131,060 | -1.32(-0.95%) |
Dec 09, 2015 | 136.07 | 141.99 | 135.98 | 139.21 | 1,869,898 | +3.03(+2.22%) |
Dec 08, 2015 | 136.85 | 139.10 | 135.39 | 136.19 | 1,634,873 | -1.22(-0.89%) |
Dec 07, 2015 | 141.46 | 142.57 | 136.86 | 137.41 | 1,495,031 | -4.19(-2.96%) |
Dec 04, 2015 | 140.90 | 141.33 | 140.09 | 141.59 | 1,096,508 | +0.95(+0.68%) |
Dec 03, 2015 | 143.66 | 144.68 | 139.25 | 140.64 | 1,453,303 | -2.86(-2.00%) |
Dec 02, 2015 | 147.39 | 148.31 | 142.74 | 143.50 | 1,465,674 | -4.01(-2.72%) |