Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 255.07 | 261.40 | 254.19 | 260.32 | 1,550,277 | +6.14(+2.42%) |
Mar 30, 2016 | 256.04 | 257.92 | 252.63 | 254.18 | 1,162,260 | -0.50(-0.20%) |
Mar 29, 2016 | 251.68 | 254.97 | 246.74 | 254.68 | 1,276,632 | +2.92(+1.16%) |
Mar 28, 2016 | 255.05 | 256.71 | 251.45 | 251.76 | 1,018,969 | -2.93(-1.15%) |
Mar 24, 2016 | 253.79 | 254.69 | 254.69 | 254.69 | 1,077,100 | -0.55(-0.22%) |
Mar 23, 2016 | 257.00 | 258.35 | 253.59 | 255.24 | 1,545,596 | -4.18(-1.61%) |
Mar 22, 2016 | 252.70 | 261.38 | 252.20 | 259.42 | 1,562,426 | +3.37(+1.32%) |
Mar 21, 2016 | 249.52 | 257.41 | 247.01 | 256.05 | 1,451,635 | +5.27(+2.10%) |
Mar 18, 2016 | 247.83 | 251.16 | 243.21 | 250.78 | 3,347,878 | +4.47(+1.81%) |
Mar 17, 2016 | 250.00 | 250.03 | 242.25 | 246.31 | 1,894,960 | -4.53(-1.81%) |
Mar 16, 2016 | 250.42 | 256.19 | 247.61 | 250.84 | 1,744,693 | +0.51(+0.20%) |
Mar 15, 2016 | 257.47 | 257.75 | 248.54 | 250.33 | 1,954,690 | -7.44(-2.89%) |
Mar 14, 2016 | 258.91 | 259.89 | 256.90 | 257.77 | 1,242,377 | -1.97(-0.76%) |
Mar 11, 2016 | 255.98 | 260.04 | 255.10 | 259.74 | 1,759,902 | +7.77(+3.08%) |
Mar 10, 2016 | 257.00 | 260.57 | 251.00 | 251.97 | 1,962,810 | -3.69(-1.44%) |
Mar 09, 2016 | 261.26 | 263.28 | 252.38 | 255.66 | 1,892,351 | -5.62(-2.15%) |
Mar 08, 2016 | 267.24 | 269.02 | 260.78 | 261.28 | 1,551,807 | -8.24(-3.06%) |
Mar 07, 2016 | 262.14 | 272.44 | 261.20 | 269.52 | 1,681,125 | +5.58(+2.11%) |
Mar 04, 2016 | 269.64 | 269.68 | 263.12 | 263.94 | 1,640,771 | -4.70(-1.75%) |
Mar 03, 2016 | 272.22 | 272.82 | 266.14 | 268.64 | 1,430,947 | -5.02(-1.83%) |
Mar 02, 2016 | 270.17 | 274.57 | 268.66 | 273.66 | 1,663,913 | +2.76(+1.02%) |
Mar 01, 2016 | 261.37 | 271.01 | 259.25 | 270.90 | 1,926,700 | +11.48(+4.43%) |
Feb 29, 2016 | 262.68 | 265.60 | 259.18 | 259.42 | 1,789,082 | -5.07(-1.92%) |
Feb 26, 2016 | 264.06 | 266.47 | 260.88 | 264.49 | 1,603,838 | +2.14(+0.82%) |
Feb 25, 2016 | 261.90 | 262.84 | 259.16 | 262.35 | 1,520,154 | +5.13(+1.99%) |
Feb 24, 2016 | 256.35 | 257.68 | 249.01 | 257.22 | 1,433,663 | -1.77(-0.68%) |
Feb 23, 2016 | 264.81 | 265.86 | 257.90 | 258.99 | 1,538,253 | -6.84(-2.57%) |
Feb 22, 2016 | 265.26 | 266.00 | 261.34 | 265.83 | 1,218,089 | +4.43(+1.69%) |
Feb 19, 2016 | 257.36 | 263.00 | 255.12 | 261.40 | 1,450,147 | +2.35(+0.91%) |
Feb 18, 2016 | 266.60 | 266.96 | 258.51 | 259.05 | 1,536,137 | -6.58(-2.48%) |
Feb 17, 2016 | 256.29 | 265.86 | 256.08 | 265.63 | 1,921,449 | +9.11(+3.55%) |
Feb 16, 2016 | 249.00 | 257.42 | 249.00 | 256.52 | 2,084,203 | +9.30(+3.76%) |
Feb 12, 2016 | 248.78 | 247.22 | 247.22 | 247.22 | 2,119,500 | +2.11(+0.86%) |
Feb 11, 2016 | 246.31 | 250.01 | 243.03 | 245.11 | 2,171,080 | -7.09(-2.81%) |
Feb 10, 2016 | 253.35 | 257.37 | 249.28 | 252.20 | 1,763,385 | +2.21(+0.88%) |
Feb 09, 2016 | 246.54 | 255.00 | 243.85 | 249.99 | 2,386,855 | -0.78(-0.31%) |
Feb 08, 2016 | 260.45 | 260.45 | 248.16 | 250.77 | 2,757,566 | -13.09(-4.96%) |
Feb 05, 2016 | 271.10 | 272.67 | 258.46 | 263.86 | 2,856,944 | -9.41(-3.44%) |
Feb 04, 2016 | 270.16 | 279.38 | 269.11 | 273.27 | 2,072,953 | +2.84(+1.05%) |
Feb 03, 2016 | 267.58 | 270.74 | 261.00 | 270.43 | 2,086,281 | +4.37(+1.64%) |
Feb 02, 2016 | 267.74 | 271.20 | 265.16 | 266.06 | 1,926,333 | -7.39(-2.70%) |
Feb 01, 2016 | 270.34 | 275.83 | 269.58 | 273.45 | 1,851,008 | +0.39(+0.14%) |
Jan 29, 2016 | 268.42 | 273.90 | 265.70 | 273.06 | 3,080,416 | +7.10(+2.67%) |
Jan 28, 2016 | 275.77 | 276.97 | 261.70 | 265.96 | 3,056,420 | -7.30(-2.67%) |
Jan 27, 2016 | 275.05 | 285.28 | 270.34 | 273.26 | 5,157,178 | +13.39(+5.15%) |
Jan 26, 2016 | 262.76 | 264.48 | 257.78 | 259.87 | 2,107,161 | -2.23(-0.85%) |
Jan 25, 2016 | 269.46 | 271.21 | 261.30 | 262.10 | 1,792,003 | -6.82(-2.54%) |
Jan 22, 2016 | 266.36 | 269.48 | 264.62 | 268.92 | 2,111,804 | +6.84(+2.61%) |
Jan 21, 2016 | 269.67 | 271.05 | 261.02 | 262.08 | 2,530,313 | -7.27(-2.70%) |
Jan 20, 2016 | 263.25 | 272.78 | 257.66 | 269.35 | 2,368,212 | -0.50(-0.19%) |
Jan 19, 2016 | 276.98 | 276.99 | 264.77 | 269.85 | 2,209,644 | -3.48(-1.27%) |
Jan 15, 2016 | 271.01 | 273.33 | 273.33 | 273.33 | 2,579,900 | -7.24(-2.58%) |
Jan 14, 2016 | 268.57 | 283.30 | 265.37 | 280.57 | 2,414,322 | +13.32(+4.98%) |
Jan 13, 2016 | 279.42 | 281.99 | 267.00 | 267.25 | 2,108,120 | -11.42(-4.10%) |
Jan 12, 2016 | 281.18 | 285.56 | 271.00 | 278.67 | 1,833,679 | +0.13(+0.05%) |
Jan 11, 2016 | 280.59 | 283.95 | 271.66 | 278.54 | 2,108,645 | -2.05(-0.73%) |
Jan 08, 2016 | 284.65 | 288.11 | 280.00 | 280.59 | 1,808,881 | -3.42(-1.20%) |
Jan 07, 2016 | 286.52 | 289.74 | 283.03 | 284.01 | 1,844,681 | -9.67(-3.29%) |
Jan 06, 2016 | 292.60 | 296.58 | 291.01 | 293.68 | 1,540,090 | -3.02(-1.02%) |
Jan 05, 2016 | 295.38 | 298.64 | 293.56 | 296.70 | 1,262,011 | +2.08(+0.71%) |