Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 130.26 | 130.66 | 129.24 | 129.24 | 351,191 | -1.10(-0.84%) |
Feb 26, 2016 | 130.37 | 131.41 | 129.91 | 130.34 | 283,869 | +0.59(+0.45%) |
Feb 25, 2016 | 128.64 | 129.78 | 127.61 | 129.75 | 241,212 | +1.46(+1.14%) |
Feb 24, 2016 | 127.17 | 128.63 | 125.42 | 128.29 | 504,717 | -0.75(-0.58%) |
Feb 23, 2016 | 129.82 | 129.82 | 128.02 | 129.04 | 562,494 | -1.59(-1.21%) |
Feb 22, 2016 | 129.44 | 131.24 | 129.40 | 130.63 | 535,416 | +2.52(+1.96%) |
Feb 19, 2016 | 127.45 | 128.38 | 126.53 | 128.12 | 249,772 | +0.10(+0.08%) |
Feb 18, 2016 | 128.94 | 128.94 | 127.17 | 128.02 | 500,646 | -0.62(-0.48%) |
Feb 17, 2016 | 127.37 | 129.71 | 127.10 | 128.63 | 1,045,225 | +1.97(+1.55%) |
Feb 16, 2016 | 125.12 | 127.00 | 123.72 | 126.67 | 385,424 | +2.90(+2.34%) |
Feb 12, 2016 | 122.30 | 123.77 | 123.77 | 123.77 | 228,729 | +2.89(+2.39%) |
Feb 11, 2016 | 120.56 | 122.20 | 119.23 | 120.88 | 385,710 | -1.78(-1.45%) |
Feb 10, 2016 | 123.80 | 124.74 | 122.59 | 122.66 | 353,952 | -0.17(-0.14%) |
Feb 09, 2016 | 120.03 | 123.64 | 120.03 | 122.83 | 359,628 | +1.22(+1.01%) |
Feb 08, 2016 | 120.53 | 122.13 | 119.27 | 121.60 | 507,991 | -0.37(-0.31%) |
Feb 05, 2016 | 123.27 | 124.09 | 121.56 | 121.97 | 254,308 | -1.82(-1.47%) |
Feb 04, 2016 | 119.79 | 123.97 | 119.79 | 123.80 | 494,818 | +3.74(+3.12%) |
Feb 03, 2016 | 119.53 | 120.52 | 116.90 | 120.06 | 453,901 | +1.26(+1.06%) |
Feb 02, 2016 | 121.91 | 121.91 | 118.33 | 118.79 | 324,583 | -3.52(-2.88%) |
Feb 01, 2016 | 120.26 | 122.93 | 120.12 | 122.32 | 263,168 | +1.11(+0.91%) |
Jan 29, 2016 | 117.73 | 121.24 | 117.66 | 121.21 | 248,188 | +3.55(+3.02%) |
Jan 28, 2016 | 119.44 | 119.44 | 116.60 | 117.66 | 314,467 | -0.97(-0.82%) |
Jan 27, 2016 | 119.98 | 121.66 | 118.11 | 118.62 | 652,742 | -0.97(-0.81%) |
Jan 26, 2016 | 117.16 | 119.70 | 117.10 | 119.59 | 366,973 | +2.78(+2.38%) |
Jan 25, 2016 | 118.87 | 118.98 | 116.63 | 116.81 | 252,833 | -2.18(-1.83%) |
Jan 22, 2016 | 118.79 | 120.77 | 118.48 | 119.00 | 267,586 | +1.50(+1.27%) |
Jan 21, 2016 | 116.15 | 118.23 | 115.07 | 117.50 | 407,720 | +1.05(+0.90%) |
Jan 20, 2016 | 115.26 | 117.83 | 112.53 | 116.45 | 499,742 | -0.53(-0.45%) |
Jan 19, 2016 | 119.06 | 119.20 | 115.80 | 116.98 | 550,347 | -0.54(-0.46%) |
Jan 15, 2016 | 115.94 | 117.52 | 117.52 | 117.52 | 377,301 | -1.96(-1.64%) |
Jan 14, 2016 | 118.35 | 120.38 | 116.31 | 119.48 | 314,005 | +1.31(+1.11%) |
Jan 13, 2016 | 122.84 | 123.21 | 117.27 | 118.17 | 548,349 | -4.48(-3.65%) |
Jan 12, 2016 | 122.23 | 122.72 | 120.82 | 122.64 | 451,355 | +1.09(+0.90%) |
Jan 11, 2016 | 122.23 | 122.89 | 119.85 | 121.55 | 432,355 | -0.45(-0.37%) |
Jan 08, 2016 | 123.86 | 124.60 | 121.86 | 122.00 | 297,394 | -0.90(-0.73%) |
Jan 07, 2016 | 125.07 | 125.07 | 122.69 | 122.91 | 575,280 | -3.91(-3.08%) |
Jan 06, 2016 | 127.57 | 128.23 | 126.13 | 126.81 | 336,895 | -2.58(-1.99%) |
Jan 05, 2016 | 129.72 | 130.01 | 127.87 | 129.39 | 358,912 | +0.16(+0.12%) |
Jan 04, 2016 | 129.58 | 129.59 | 128.12 | 129.23 | 434,920 | -2.71(-2.06%) |
Dec 31, 2015 | 131.45 | 131.94 | 131.94 | 131.94 | 162,357 | -0.51(-0.38%) |
Dec 30, 2015 | 133.94 | 133.94 | 132.24 | 132.45 | 97,020 | -1.43(-1.07%) |
Dec 29, 2015 | 133.36 | 134.03 | 132.92 | 133.88 | 101,270 | +0.94(+0.71%) |
Dec 28, 2015 | 133.18 | 133.58 | 131.91 | 132.94 | 269,794 | -0.96(-0.72%) |
Dec 24, 2015 | 133.40 | 133.90 | 133.90 | 133.90 | 117,632 | +0.20(+0.15%) |
Dec 23, 2015 | 132.75 | 133.94 | 131.95 | 133.71 | 121,929 | +1.50(+1.14%) |
Dec 22, 2015 | 130.76 | 132.58 | 130.41 | 132.20 | 147,858 | +1.98(+1.52%) |
Dec 21, 2015 | 130.04 | 130.87 | 129.58 | 130.22 | 369,207 | +1.03(+0.79%) |
Dec 18, 2015 | 131.04 | 131.42 | 129.19 | 129.19 | 819,710 | -3.21(-2.43%) |
Dec 17, 2015 | 136.54 | 136.54 | 132.41 | 132.41 | 1,259,909 | -2.64(-1.96%) |
Dec 16, 2015 | 133.66 | 135.44 | 133.14 | 135.05 | 373,248 | +2.37(+1.79%) |
Dec 15, 2015 | 131.85 | 133.31 | 131.85 | 132.68 | 189,342 | +1.04(+0.79%) |
Dec 14, 2015 | 132.12 | 132.61 | 130.12 | 131.64 | 290,805 | -0.56(-0.42%) |
Dec 11, 2015 | 133.26 | 133.69 | 132.02 | 132.19 | 275,152 | -2.61(-1.93%) |
Dec 10, 2015 | 133.58 | 135.79 | 133.58 | 134.80 | 184,870 | +0.84(+0.63%) |
Dec 09, 2015 | 134.09 | 135.75 | 132.82 | 133.96 | 380,199 | -0.63(-0.47%) |
Dec 08, 2015 | 136.92 | 137.44 | 134.23 | 134.59 | 544,164 | -3.88(-2.80%) |
Dec 07, 2015 | 139.58 | 140.78 | 138.09 | 138.47 | 250,584 | -1.20(-0.86%) |
Dec 04, 2015 | 138.27 | 139.86 | 137.75 | 139.67 | 183,953 | +1.07(+0.77%) |
Dec 03, 2015 | 141.06 | 141.44 | 137.95 | 138.59 | 525,891 | -2.48(-1.76%) |
Dec 02, 2015 | 143.95 | 143.95 | 140.41 | 141.07 | 436,691 | -3.04(-2.11%) |