Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 187.18 | 191.43 | 168.37 | 182.25 | 92,498 | +5.54(+3.13%) |
Feb 26, 2016 | 171.33 | 177.93 | 171.33 | 176.71 | 36,346 | +6.29(+3.69%) |
Feb 25, 2016 | 171.48 | 171.86 | 165.34 | 170.42 | 25,310 | -0.61(-0.35%) |
Feb 24, 2016 | 166.09 | 171.93 | 163.08 | 171.02 | 18,141 | +3.87(+2.31%) |
Feb 23, 2016 | 168.75 | 170.34 | 166.09 | 167.16 | 29,346 | -1.82(-1.08%) |
Feb 22, 2016 | 167.00 | 170.49 | 166.17 | 168.98 | 21,371 | +3.11(+1.88%) |
Feb 19, 2016 | 163.51 | 166.17 | 159.95 | 165.87 | 16,804 | +1.37(+0.83%) |
Feb 18, 2016 | 165.49 | 166.32 | 159.34 | 164.50 | 24,677 | -0.23(-0.14%) |
Feb 17, 2016 | 171.40 | 174.51 | 164.58 | 164.73 | 36,019 | -5.38(-3.17%) |
Feb 16, 2016 | 156.61 | 171.40 | 156.61 | 170.11 | 43,710 | +14.94(+9.63%) |
Feb 12, 2016 | 158.43 | 155.17 | 155.17 | 155.17 | 57,303 | -2.28(-1.44%) |
Feb 11, 2016 | 149.64 | 157.75 | 147.97 | 157.45 | 20,205 | +5.08(+3.33%) |
Feb 10, 2016 | 152.90 | 158.51 | 151.61 | 152.37 | 21,896 | +0.23(+0.15%) |
Feb 09, 2016 | 151.00 | 154.11 | 149.26 | 152.14 | 22,441 | -1.44(-0.94%) |
Feb 08, 2016 | 152.14 | 157.60 | 146.22 | 153.58 | 43,991 | -0.15(-0.10%) |
Feb 05, 2016 | 166.02 | 166.70 | 151.99 | 153.73 | 54,336 | -10.16(-6.20%) |
Feb 04, 2016 | 159.72 | 165.18 | 159.72 | 163.90 | 33,447 | +4.40(+2.76%) |
Feb 03, 2016 | 159.34 | 160.41 | 155.70 | 159.50 | 19,414 | +1.37(+0.86%) |
Feb 02, 2016 | 159.80 | 160.71 | 155.02 | 158.13 | 29,725 | -3.56(-2.20%) |
Feb 01, 2016 | 164.27 | 164.27 | 159.19 | 161.69 | 20,281 | -3.64(-2.20%) |
Jan 29, 2016 | 156.99 | 165.34 | 156.92 | 165.34 | 29,480 | +8.04(+5.11%) |
Jan 28, 2016 | 158.66 | 159.57 | 155.48 | 157.30 | 17,307 | -1.37(-0.86%) |
Jan 27, 2016 | 164.73 | 164.73 | 158.28 | 158.66 | 46,455 | -6.98(-4.21%) |
Jan 26, 2016 | 157.98 | 165.72 | 156.31 | 165.64 | 27,701 | +13.27(+8.71%) |
Jan 25, 2016 | 153.20 | 153.88 | 150.62 | 152.37 | 16,988 | -0.83(-0.54%) |
Jan 22, 2016 | 155.48 | 156.84 | 151.76 | 153.20 | 26,810 | +0.45(+0.30%) |
Jan 21, 2016 | 154.19 | 156.01 | 151.76 | 152.75 | 20,399 | -0.91(-0.59%) |
Jan 20, 2016 | 155.78 | 155.85 | 149.10 | 153.66 | 27,095 | -4.93(-3.11%) |
Jan 19, 2016 | 160.25 | 162.83 | 157.07 | 158.59 | 28,122 | -0.30(-0.19%) |
Jan 15, 2016 | 159.80 | 158.89 | 158.89 | 158.89 | 65,979 | -4.70(-2.87%) |
Jan 14, 2016 | 166.25 | 167.16 | 161.39 | 163.59 | 33,674 | -1.90(-1.15%) |
Jan 13, 2016 | 169.58 | 171.71 | 164.20 | 165.49 | 36,559 | -4.10(-2.42%) |
Jan 12, 2016 | 170.64 | 172.24 | 167.76 | 169.58 | 49,842 | +0.53(+0.31%) |
Jan 11, 2016 | 170.26 | 173.22 | 168.67 | 169.05 | 69,493 | -0.68(-0.40%) |
Jan 08, 2016 | 172.54 | 174.21 | 169.13 | 169.73 | 38,728 | -1.82(-1.06%) |
Jan 07, 2016 | 172.24 | 174.97 | 170.26 | 171.56 | 65,522 | -4.40(-2.50%) |
Jan 06, 2016 | 174.66 | 180.96 | 174.66 | 175.95 | 41,332 | -1.82(-1.02%) |
Jan 05, 2016 | 176.33 | 180.66 | 174.51 | 177.77 | 72,596 | +2.05(+1.17%) |
Jan 04, 2016 | 179.52 | 180.20 | 172.01 | 175.73 | 60,457 | -6.29(-3.46%) |
Dec 31, 2015 | 179.14 | 182.02 | 182.02 | 182.02 | 30,128 | +2.58(+1.44%) |
Dec 30, 2015 | 177.32 | 181.03 | 176.86 | 179.44 | 32,594 | +1.67(+0.94%) |
Dec 29, 2015 | 175.80 | 178.61 | 174.28 | 177.77 | 38,247 | +3.11(+1.78%) |
Dec 28, 2015 | 174.44 | 176.41 | 172.62 | 174.66 | 55,481 | -1.67(-0.95%) |
Dec 24, 2015 | 178.23 | 176.33 | 176.33 | 176.33 | 30,075 | -1.74(-0.98%) |
Dec 23, 2015 | 186.65 | 186.65 | 177.85 | 178.08 | 44,236 | -8.27(-4.44%) |
Dec 22, 2015 | 183.92 | 187.63 | 179.52 | 186.34 | 29,415 | +3.26(+1.78%) |
Dec 21, 2015 | 189.07 | 189.47 | 181.49 | 183.08 | 27,926 | -4.85(-2.58%) |
Dec 18, 2015 | 189.60 | 193.62 | 184.90 | 187.94 | 62,794 | -2.73(-1.43%) |
Dec 17, 2015 | 194.76 | 196.20 | 188.09 | 190.67 | 63,494 | -1.97(-1.02%) |
Dec 16, 2015 | 185.81 | 193.55 | 184.83 | 192.64 | 48,965 | +9.63(+5.26%) |
Dec 15, 2015 | 176.18 | 184.37 | 176.18 | 183.01 | 31,993 | +9.25(+5.33%) |
Dec 14, 2015 | 175.12 | 177.55 | 169.96 | 173.75 | 22,813 | -1.29(-0.74%) |
Dec 11, 2015 | 176.64 | 179.37 | 173.83 | 175.04 | 49,458 | -3.79(-2.12%) |
Dec 10, 2015 | 175.19 | 179.82 | 173.22 | 178.84 | 20,807 | +3.72(+2.12%) |
Dec 09, 2015 | 178.61 | 179.67 | 172.01 | 175.12 | 27,019 | -3.64(-2.04%) |
Dec 08, 2015 | 175.65 | 181.26 | 172.54 | 178.76 | 27,880 | +1.37(+0.77%) |
Dec 07, 2015 | 177.62 | 178.68 | 169.70 | 177.39 | 54,653 | -2.66(-1.47%) |
Dec 04, 2015 | 186.19 | 187.52 | 179.67 | 180.05 | 24,831 | -6.52(-3.50%) |
Dec 03, 2015 | 187.33 | 188.09 | 182.93 | 186.57 | 24,416 | -0.38(-0.20%) |
Dec 02, 2015 | 191.39 | 191.69 | 185.90 | 186.95 | 22,430 | -4.44(-2.32%) |