Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 123.94 | 123.94 | 120.93 | 121.01 | 25,723 | -3.55(-2.85%) |
Feb 26, 2016 | 125.18 | 125.58 | 124.41 | 124.57 | 24,145 | +0.67(+0.54%) |
Feb 25, 2016 | 123.14 | 124.14 | 122.98 | 123.90 | 14,505 | +0.91(+0.74%) |
Feb 24, 2016 | 121.56 | 123.18 | 119.93 | 122.99 | 23,170 | +0.34(+0.27%) |
Feb 23, 2016 | 123.86 | 124.64 | 122.51 | 122.66 | 11,099 | -1.49(-1.20%) |
Feb 22, 2016 | 124.27 | 124.70 | 123.13 | 124.15 | 17,466 | +1.19(+0.97%) |
Feb 19, 2016 | 121.94 | 123.08 | 121.08 | 122.96 | 14,771 | +0.49(+0.40%) |
Feb 18, 2016 | 125.05 | 125.32 | 122.13 | 122.47 | 287,142 | -2.55(-2.04%) |
Feb 17, 2016 | 122.95 | 125.31 | 122.95 | 125.02 | 45,477 | +3.52(+2.90%) |
Feb 16, 2016 | 120.14 | 121.59 | 119.99 | 121.50 | 295,859 | +2.96(+2.50%) |
Feb 12, 2016 | 118.05 | 118.54 | 118.54 | 118.54 | 65,822 | +1.48(+1.27%) |
Feb 11, 2016 | 116.31 | 117.84 | 115.09 | 117.06 | 66,181 | -2.28(-1.91%) |
Feb 10, 2016 | 120.44 | 122.02 | 119.00 | 119.34 | 25,212 | -0.17(-0.14%) |
Feb 09, 2016 | 117.48 | 121.05 | 117.21 | 119.51 | 55,941 | +0.76(+0.64%) |
Feb 08, 2016 | 120.54 | 120.97 | 117.10 | 118.75 | 56,489 | -3.53(-2.89%) |
Feb 05, 2016 | 124.02 | 124.05 | 121.77 | 122.28 | 85,500 | -2.06(-1.66%) |
Feb 04, 2016 | 124.00 | 126.26 | 123.10 | 124.34 | 106,113 | -0.01(-0.01%) |
Feb 03, 2016 | 124.42 | 124.90 | 120.70 | 124.35 | 105,492 | +0.45(+0.37%) |
Feb 02, 2016 | 124.53 | 125.21 | 122.83 | 123.90 | 45,742 | -1.97(-1.57%) |
Feb 01, 2016 | 125.49 | 126.45 | 123.78 | 125.87 | 26,280 | -0.13(-0.11%) |
Jan 29, 2016 | 123.96 | 126.01 | 123.65 | 126.01 | 65,662 | +2.61(+2.12%) |
Jan 28, 2016 | 128.11 | 128.11 | 122.66 | 123.39 | 95,752 | -3.43(-2.71%) |
Jan 27, 2016 | 130.10 | 130.28 | 125.94 | 126.83 | 46,312 | -3.50(-2.69%) |
Jan 26, 2016 | 129.90 | 130.64 | 128.52 | 130.33 | 54,541 | +0.99(+0.76%) |
Jan 25, 2016 | 130.20 | 131.25 | 129.06 | 129.34 | 38,830 | -1.40(-1.07%) |
Jan 22, 2016 | 130.87 | 131.62 | 129.43 | 130.74 | 48,143 | +2.29(+1.79%) |
Jan 21, 2016 | 129.29 | 130.97 | 128.03 | 128.44 | 54,872 | -0.62(-0.48%) |
Jan 20, 2016 | 124.65 | 130.74 | 123.54 | 129.06 | 93,220 | +2.13(+1.68%) |
Jan 19, 2016 | 129.51 | 130.11 | 125.15 | 126.93 | 56,887 | -1.17(-0.92%) |
Jan 15, 2016 | 126.08 | 128.10 | 128.10 | 128.10 | 225,147 | -1.84(-1.42%) |
Jan 14, 2016 | 125.73 | 130.88 | 123.49 | 129.94 | 126,206 | +4.61(+3.68%) |
Jan 13, 2016 | 130.78 | 131.29 | 125.08 | 125.33 | 46,612 | -4.64(-3.57%) |
Jan 12, 2016 | 129.56 | 131.39 | 127.37 | 129.97 | 27,861 | +1.23(+0.95%) |
Jan 11, 2016 | 132.06 | 132.39 | 126.73 | 128.75 | 58,975 | -2.33(-1.78%) |
Jan 08, 2016 | 135.07 | 135.18 | 131.06 | 131.07 | 38,502 | -2.86(-2.14%) |
Jan 07, 2016 | 135.54 | 136.24 | 133.47 | 133.94 | 58,887 | -4.03(-2.92%) |
Jan 06, 2016 | 139.23 | 140.11 | 136.86 | 137.97 | 62,344 | -3.12(-2.21%) |
Jan 05, 2016 | 141.05 | 141.81 | 140.09 | 141.09 | 20,165 | +0.75(+0.54%) |
Jan 04, 2016 | 140.98 | 141.11 | 139.33 | 140.33 | 44,215 | -3.37(-2.34%) |
Dec 31, 2015 | 145.06 | 143.70 | 143.70 | 143.70 | 30,379 | -1.56(-1.08%) |
Dec 30, 2015 | 145.50 | 146.17 | 145.27 | 145.27 | 38,925 | -0.41(-0.28%) |
Dec 29, 2015 | 144.89 | 145.78 | 144.61 | 145.68 | 16,765 | +1.79(+1.24%) |
Dec 28, 2015 | 143.90 | 144.18 | 142.96 | 143.89 | 22,036 | -0.77(-0.53%) |
Dec 24, 2015 | 144.43 | 144.66 | 144.66 | 144.66 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.62 | 144.98 | 143.62 | 144.83 | 18,082 | +2.02(+1.41%) |
Dec 22, 2015 | 142.94 | 142.99 | 141.78 | 142.81 | 19,540 | +0.42(+0.30%) |
Dec 21, 2015 | 142.59 | 142.67 | 141.27 | 142.39 | 31,519 | +0.96(+0.68%) |
Dec 18, 2015 | 142.26 | 143.32 | 141.44 | 141.44 | 29,397 | -1.11(-0.78%) |
Dec 17, 2015 | 145.20 | 145.20 | 142.51 | 142.55 | 29,247 | -2.17(-1.50%) |
Dec 16, 2015 | 144.11 | 144.90 | 142.21 | 144.72 | 32,992 | +2.51(+1.77%) |
Dec 15, 2015 | 140.76 | 142.79 | 140.76 | 142.21 | 27,980 | +2.91(+2.09%) |
Dec 14, 2015 | 139.37 | 140.20 | 137.41 | 139.30 | 39,340 | -0.17(-0.12%) |
Dec 11, 2015 | 140.96 | 141.11 | 139.15 | 139.47 | 66,901 | -2.97(-2.08%) |
Dec 10, 2015 | 140.77 | 142.92 | 140.45 | 142.44 | 29,796 | +1.68(+1.19%) |
Dec 09, 2015 | 142.06 | 142.75 | 140.00 | 140.76 | 25,355 | -1.83(-1.29%) |
Dec 08, 2015 | 140.41 | 143.11 | 140.41 | 142.59 | 42,693 | +1.37(+0.97%) |
Dec 07, 2015 | 143.37 | 143.91 | 140.77 | 141.22 | 267,913 | -2.27(-1.58%) |
Dec 04, 2015 | 140.40 | 143.53 | 140.17 | 143.50 | 24,159 | +3.62(+2.58%) |
Dec 03, 2015 | 144.32 | 144.32 | 139.65 | 139.88 | 25,660 | -3.65(-2.54%) |
Dec 02, 2015 | 145.01 | 146.09 | 143.34 | 143.53 | 18,473 | -1.51(-1.04%) |