Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 161.08 | 165.29 | 160.52 | 163.14 | 1,421,541 | +1.15(+0.71%) |
Mar 30, 2016 | 161.23 | 164.21 | 161.20 | 161.99 | 1,401,076 | +2.69(+1.69%) |
Mar 29, 2016 | 156.51 | 160.29 | 155.57 | 159.30 | 1,222,397 | +3.11(+1.99%) |
Mar 28, 2016 | 156.70 | 157.48 | 153.20 | 156.19 | 807,224 | +0.46(+0.30%) |
Mar 24, 2016 | 154.75 | 155.73 | 155.73 | 155.73 | 1,164,600 | +0.74(+0.48%) |
Mar 23, 2016 | 158.41 | 159.40 | 154.96 | 154.99 | 1,016,175 | -3.44(-2.17%) |
Mar 22, 2016 | 153.95 | 159.59 | 153.95 | 158.43 | 1,277,645 | +3.53(+2.28%) |
Mar 21, 2016 | 155.88 | 156.68 | 153.00 | 154.90 | 1,134,457 | -0.83(-0.53%) |
Mar 18, 2016 | 155.01 | 158.07 | 154.63 | 155.73 | 1,417,009 | +2.04(+1.33%) |
Mar 17, 2016 | 153.68 | 155.99 | 151.08 | 153.69 | 1,683,434 | -1.02(-0.66%) |
Mar 16, 2016 | 152.45 | 155.63 | 151.10 | 154.71 | 1,253,798 | +1.38(+0.90%) |
Mar 15, 2016 | 154.72 | 156.12 | 152.09 | 153.33 | 1,006,880 | -1.64(-1.06%) |
Mar 14, 2016 | 156.55 | 157.00 | 153.57 | 154.97 | 1,483,063 | -2.85(-1.81%) |
Mar 11, 2016 | 154.00 | 158.78 | 153.50 | 157.82 | 1,647,235 | +7.07(+4.69%) |
Mar 10, 2016 | 154.14 | 154.94 | 148.21 | 150.75 | 1,648,091 | -2.40(-1.57%) |
Mar 09, 2016 | 153.15 | 154.32 | 151.70 | 153.15 | 977,147 | +0.52(+0.34%) |
Mar 08, 2016 | 152.67 | 153.80 | 151.33 | 152.63 | 1,131,209 | -1.81(-1.17%) |
Mar 07, 2016 | 150.58 | 154.83 | 149.54 | 154.44 | 1,938,909 | +3.47(+2.30%) |
Mar 04, 2016 | 152.35 | 154.31 | 150.45 | 150.97 | 1,844,951 | -1.05(-0.69%) |
Mar 03, 2016 | 148.83 | 152.37 | 147.13 | 152.02 | 2,404,114 | +3.90(+2.63%) |
Mar 02, 2016 | 147.78 | 149.86 | 145.52 | 148.12 | 1,983,729 | -0.52(-0.35%) |
Mar 01, 2016 | 146.74 | 148.83 | 143.74 | 148.64 | 2,305,954 | +3.85(+2.66%) |
Feb 29, 2016 | 147.00 | 147.94 | 143.36 | 144.79 | 3,184,462 | -2.80(-1.90%) |
Feb 26, 2016 | 149.85 | 153.93 | 141.42 | 147.59 | 8,596,867 | +7.30(+5.20%) |
Feb 25, 2016 | 131.75 | 143.38 | 123.49 | 140.29 | 5,863,604 | +12.35(+9.65%) |
Feb 24, 2016 | 125.95 | 128.83 | 122.70 | 127.94 | 2,520,099 | +0.43(+0.34%) |
Feb 23, 2016 | 130.11 | 131.44 | 126.49 | 127.51 | 2,065,411 | -2.63(-2.02%) |
Feb 22, 2016 | 129.35 | 135.75 | 127.27 | 130.14 | 2,545,725 | +2.98(+2.34%) |
Feb 19, 2016 | 123.13 | 127.70 | 121.70 | 127.16 | 2,220,421 | +4.10(+3.33%) |
Feb 18, 2016 | 129.40 | 129.90 | 118.88 | 123.06 | 4,468,248 | -9.61(-7.24%) |
Feb 17, 2016 | 129.39 | 133.73 | 127.50 | 132.67 | 3,279,728 | +4.93(+3.86%) |
Feb 16, 2016 | 127.37 | 129.90 | 124.80 | 127.74 | 2,279,145 | +4.00(+3.23%) |
Feb 12, 2016 | 122.92 | 123.74 | 123.74 | 123.74 | 3,420,600 | -0.63(-0.51%) |
Feb 11, 2016 | 118.83 | 125.93 | 117.61 | 124.37 | 2,523,852 | +3.95(+3.28%) |
Feb 10, 2016 | 122.40 | 126.14 | 119.09 | 120.42 | 2,889,830 | +2.36(+2.00%) |
Feb 09, 2016 | 113.22 | 125.00 | 113.00 | 118.06 | 3,727,580 | +2.37(+2.05%) |
Feb 08, 2016 | 124.00 | 124.00 | 111.09 | 115.69 | 5,097,636 | -11.82(-9.27%) |
Feb 05, 2016 | 137.74 | 139.89 | 123.75 | 127.51 | 7,568,664 | -17.78(-12.24%) |
Feb 04, 2016 | 142.04 | 146.63 | 138.57 | 145.29 | 2,408,647 | +0.54(+0.37%) |
Feb 03, 2016 | 146.29 | 147.29 | 141.19 | 144.75 | 1,734,737 | -1.28(-0.88%) |
Feb 02, 2016 | 149.54 | 149.66 | 143.75 | 146.03 | 1,483,694 | -4.52(-3.00%) |
Feb 01, 2016 | 147.88 | 151.17 | 146.37 | 150.55 | 1,464,429 | +1.06(+0.71%) |
Jan 29, 2016 | 142.63 | 153.87 | 142.63 | 149.49 | 2,892,784 | +9.71(+6.95%) |
Jan 28, 2016 | 146.52 | 147.69 | 136.83 | 139.78 | 2,998,090 | -6.57(-4.49%) |
Jan 27, 2016 | 147.38 | 148.99 | 145.50 | 146.35 | 1,852,692 | -1.92(-1.29%) |
Jan 26, 2016 | 146.66 | 151.21 | 145.04 | 148.27 | 2,424,794 | +1.70(+1.16%) |
Jan 25, 2016 | 148.45 | 149.87 | 146.09 | 146.57 | 1,474,823 | -1.93(-1.30%) |
Jan 22, 2016 | 146.20 | 149.66 | 146.17 | 148.50 | 1,401,947 | +3.90(+2.70%) |
Jan 21, 2016 | 148.79 | 151.23 | 143.05 | 144.60 | 1,893,163 | -2.30(-1.57%) |
Jan 20, 2016 | 145.82 | 148.31 | 135.89 | 146.90 | 3,650,687 | -2.34(-1.57%) |
Jan 19, 2016 | 156.25 | 157.32 | 145.74 | 149.24 | 1,863,702 | -5.58(-3.60%) |
Jan 15, 2016 | 153.19 | 154.82 | 154.82 | 154.82 | 2,041,100 | -4.30(-2.70%) |
Jan 14, 2016 | 153.85 | 162.74 | 150.06 | 159.12 | 2,620,710 | +5.12(+3.32%) |
Jan 13, 2016 | 163.08 | 163.23 | 153.04 | 154.00 | 1,660,688 | -7.39(-4.58%) |
Jan 12, 2016 | 163.43 | 165.86 | 157.77 | 161.39 | 1,353,248 | -0.63(-0.39%) |
Jan 11, 2016 | 163.02 | 164.23 | 159.65 | 162.02 | 1,291,946 | -0.72(-0.44%) |
Jan 08, 2016 | 165.65 | 167.31 | 162.60 | 162.74 | 1,443,854 | -1.34(-0.82%) |
Jan 07, 2016 | 163.05 | 169.26 | 162.00 | 164.08 | 1,902,838 | -3.23(-1.93%) |
Jan 06, 2016 | 167.71 | 170.38 | 165.96 | 167.31 | 1,528,818 | -3.25(-1.91%) |
Jan 05, 2016 | 172.54 | 173.73 | 170.07 | 170.56 | 1,065,694 | -0.96(-0.56%) |