Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 161.90 | 162.35 | 158.90 | 159.91 | 725,320 | -2.29(-1.41%) |
Feb 26, 2016 | 163.72 | 163.86 | 162.10 | 162.20 | 719,974 | -0.63(-0.39%) |
Feb 25, 2016 | 163.04 | 163.97 | 161.16 | 162.83 | 533,381 | +0.74(+0.46%) |
Feb 24, 2016 | 161.89 | 162.71 | 160.53 | 162.09 | 421,513 | -0.99(-0.61%) |
Feb 23, 2016 | 164.16 | 166.10 | 162.16 | 163.08 | 462,762 | -1.67(-1.01%) |
Feb 22, 2016 | 163.17 | 165.38 | 162.87 | 164.74 | 575,408 | +2.54(+1.57%) |
Feb 19, 2016 | 162.50 | 163.91 | 160.88 | 162.20 | 680,488 | -0.15(-0.09%) |
Feb 18, 2016 | 161.50 | 164.12 | 160.81 | 162.35 | 665,774 | +0.75(+0.47%) |
Feb 17, 2016 | 160.14 | 162.05 | 160.14 | 161.60 | 578,233 | +2.31(+1.45%) |
Feb 16, 2016 | 157.17 | 159.86 | 155.58 | 159.30 | 632,729 | +3.52(+2.26%) |
Feb 12, 2016 | 152.99 | 155.77 | 155.77 | 155.77 | 416,606 | +3.45(+2.26%) |
Feb 11, 2016 | 150.07 | 153.41 | 149.67 | 152.33 | 494,354 | -0.27(-0.17%) |
Feb 10, 2016 | 153.52 | 155.49 | 152.28 | 152.59 | 560,153 | -1.50(-0.98%) |
Feb 09, 2016 | 152.93 | 155.87 | 152.53 | 154.10 | 626,501 | -0.04(-0.02%) |
Feb 08, 2016 | 154.02 | 155.08 | 151.92 | 154.13 | 489,350 | -1.19(-0.77%) |
Feb 05, 2016 | 157.90 | 157.90 | 153.33 | 155.33 | 878,750 | -3.67(-2.31%) |
Feb 04, 2016 | 154.30 | 160.07 | 152.82 | 158.99 | 759,231 | +4.63(+3.00%) |
Feb 03, 2016 | 153.13 | 154.39 | 149.67 | 154.36 | 700,911 | +3.07(+2.03%) |
Feb 02, 2016 | 154.16 | 154.16 | 148.35 | 151.30 | 1,137,853 | -4.61(-2.96%) |
Feb 01, 2016 | 149.82 | 157.06 | 149.79 | 155.91 | 2,473,816 | -11.37(-6.80%) |
Jan 29, 2016 | 162.16 | 167.41 | 161.15 | 167.28 | 1,010,068 | +5.67(+3.51%) |
Jan 28, 2016 | 161.96 | 163.06 | 160.10 | 161.61 | 436,213 | +1.39(+0.87%) |
Jan 27, 2016 | 161.18 | 163.75 | 159.37 | 160.22 | 318,289 | -0.97(-0.60%) |
Jan 26, 2016 | 158.97 | 161.24 | 158.28 | 161.19 | 446,428 | +3.04(+1.92%) |
Jan 25, 2016 | 160.24 | 160.62 | 158.01 | 158.15 | 551,727 | -2.31(-1.44%) |
Jan 22, 2016 | 163.10 | 164.00 | 159.57 | 160.47 | 559,418 | +2.02(+1.27%) |
Jan 21, 2016 | 159.68 | 160.81 | 157.32 | 158.45 | 613,983 | -1.16(-0.73%) |
Jan 20, 2016 | 159.06 | 160.87 | 156.86 | 159.61 | 720,511 | -1.81(-1.12%) |
Jan 19, 2016 | 163.76 | 164.07 | 160.32 | 161.42 | 517,866 | +0.09(+0.05%) |
Jan 15, 2016 | 159.94 | 161.33 | 161.33 | 161.33 | 947,367 | -1.34(-0.83%) |
Jan 14, 2016 | 162.78 | 164.12 | 160.73 | 162.68 | 875,958 | +0.08(+0.05%) |
Jan 13, 2016 | 168.77 | 170.03 | 162.41 | 162.60 | 507,917 | -5.05(-3.01%) |
Jan 12, 2016 | 166.81 | 168.43 | 164.96 | 167.65 | 580,896 | +2.47(+1.49%) |
Jan 11, 2016 | 168.08 | 169.43 | 163.46 | 165.18 | 760,616 | -2.05(-1.22%) |
Jan 08, 2016 | 170.67 | 171.26 | 166.86 | 167.23 | 513,932 | -2.16(-1.28%) |
Jan 07, 2016 | 171.24 | 172.59 | 169.00 | 169.39 | 467,217 | -5.22(-2.99%) |
Jan 06, 2016 | 175.71 | 178.60 | 174.24 | 174.61 | 494,693 | -3.70(-2.08%) |
Jan 05, 2016 | 177.21 | 178.80 | 175.42 | 178.31 | 368,393 | +1.00(+0.56%) |
Jan 04, 2016 | 177.19 | 178.00 | 175.17 | 177.31 | 540,932 | -3.12(-1.73%) |
Dec 31, 2015 | 180.70 | 180.43 | 180.43 | 180.43 | 260,546 | -0.75(-0.41%) |
Dec 30, 2015 | 183.01 | 183.47 | 181.02 | 181.18 | 194,826 | -1.94(-1.06%) |
Dec 29, 2015 | 181.89 | 183.79 | 181.75 | 183.12 | 277,158 | +2.32(+1.28%) |
Dec 28, 2015 | 179.43 | 181.13 | 179.00 | 180.80 | 204,166 | +0.32(+0.18%) |
Dec 24, 2015 | 180.19 | 180.48 | 180.48 | 180.48 | 123,699 | -0.23(-0.13%) |
Dec 23, 2015 | 178.88 | 180.97 | 178.80 | 180.71 | 306,304 | +2.72(+1.53%) |
Dec 22, 2015 | 176.58 | 178.48 | 175.83 | 177.99 | 278,960 | +1.96(+1.11%) |
Dec 21, 2015 | 175.47 | 176.38 | 174.35 | 176.03 | 258,162 | +1.75(+1.00%) |
Dec 18, 2015 | 175.16 | 176.34 | 174.19 | 174.28 | 899,728 | -1.22(-0.69%) |
Dec 17, 2015 | 177.27 | 179.03 | 174.36 | 175.50 | 682,891 | -1.73(-0.98%) |
Dec 16, 2015 | 173.96 | 177.62 | 173.74 | 177.23 | 383,032 | +3.12(+1.79%) |
Dec 15, 2015 | 176.41 | 176.71 | 173.11 | 174.11 | 398,572 | -0.93(-0.53%) |
Dec 14, 2015 | 174.69 | 175.39 | 173.53 | 175.04 | 326,686 | +0.81(+0.46%) |
Dec 11, 2015 | 175.73 | 176.69 | 173.45 | 174.23 | 319,624 | -3.09(-1.74%) |
Dec 10, 2015 | 175.98 | 178.39 | 175.29 | 177.32 | 301,304 | +1.02(+0.58%) |
Dec 09, 2015 | 176.80 | 178.75 | 175.24 | 176.31 | 397,047 | -0.79(-0.45%) |
Dec 08, 2015 | 177.60 | 178.16 | 176.21 | 177.09 | 415,647 | -1.88(-1.05%) |
Dec 07, 2015 | 179.79 | 180.13 | 178.07 | 178.98 | 362,613 | -1.16(-0.64%) |
Dec 04, 2015 | 178.71 | 180.60 | 177.23 | 180.14 | 619,518 | +1.77(+0.99%) |
Dec 03, 2015 | 179.09 | 179.93 | 176.66 | 178.37 | 622,913 | -0.46(-0.26%) |
Dec 02, 2015 | 181.63 | 182.86 | 178.07 | 178.83 | 648,022 | -3.40(-1.87%) |