Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 133.36 | 135.11 | 132.94 | 134.17 | 7,729,641 | +2.25(+1.71%) |
Feb 26, 2016 | 132.82 | 133.29 | 131.77 | 131.92 | 3,851,367 | -0.39(-0.29%) |
Feb 25, 2016 | 131.62 | 132.36 | 130.42 | 132.31 | 3,503,545 | +1.28(+0.98%) |
Feb 24, 2016 | 129.90 | 131.50 | 128.88 | 131.03 | 3,633,172 | +0.29(+0.22%) |
Feb 23, 2016 | 131.12 | 131.91 | 130.65 | 130.74 | 3,091,436 | -1.25(-0.95%) |
Feb 22, 2016 | 132.19 | 132.87 | 131.33 | 131.99 | 3,720,360 | +0.94(+0.72%) |
Feb 19, 2016 | 130.35 | 131.60 | 130.01 | 131.05 | 4,094,159 | +0.19(+0.15%) |
Feb 18, 2016 | 130.60 | 132.35 | 130.59 | 130.86 | 3,865,737 | +0.60(+0.46%) |
Feb 17, 2016 | 129.17 | 130.44 | 128.91 | 130.26 | 4,509,986 | +1.70(+1.32%) |
Feb 16, 2016 | 129.44 | 129.58 | 128.07 | 128.56 | 5,911,688 | +0.49(+0.38%) |
Feb 12, 2016 | 126.76 | 128.07 | 128.07 | 128.07 | 5,167,600 | +2.98(+2.38%) |
Feb 11, 2016 | 124.11 | 125.84 | 124.04 | 125.09 | 6,060,626 | -1.49(-1.18%) |
Feb 10, 2016 | 128.44 | 129.18 | 126.29 | 126.58 | 4,730,507 | -1.14(-0.89%) |
Feb 09, 2016 | 125.15 | 128.08 | 125.15 | 127.72 | 5,245,500 | +0.94(+0.74%) |
Feb 08, 2016 | 125.70 | 127.84 | 124.93 | 126.78 | 6,196,439 | +0.22(+0.17%) |
Feb 05, 2016 | 127.28 | 127.39 | 125.75 | 126.56 | 4,732,618 | -0.88(-0.69%) |
Feb 04, 2016 | 126.09 | 127.69 | 125.75 | 127.44 | 4,596,293 | +1.20(+0.95%) |
Feb 03, 2016 | 126.34 | 126.63 | 123.58 | 126.24 | 6,607,536 | +0.54(+0.43%) |
Feb 02, 2016 | 127.52 | 127.83 | 125.51 | 125.70 | 4,336,175 | -2.96(-2.30%) |
Feb 01, 2016 | 128.94 | 129.64 | 127.54 | 128.66 | 4,441,272 | -1.11(-0.86%) |
Jan 29, 2016 | 126.66 | 129.77 | 126.11 | 129.77 | 6,523,798 | +3.76(+2.98%) |
Jan 28, 2016 | 126.00 | 126.72 | 124.37 | 126.01 | 3,512,899 | +0.82(+0.66%) |
Jan 27, 2016 | 125.26 | 127.22 | 124.61 | 125.19 | 3,938,072 | -0.70(-0.56%) |
Jan 26, 2016 | 124.57 | 126.52 | 124.57 | 125.89 | 3,693,538 | +1.76(+1.42%) |
Jan 25, 2016 | 126.55 | 126.90 | 123.90 | 124.13 | 5,247,094 | -2.91(-2.29%) |
Jan 22, 2016 | 127.50 | 127.93 | 125.92 | 127.04 | 3,765,712 | +1.42(+1.13%) |
Jan 21, 2016 | 125.52 | 126.75 | 124.37 | 125.62 | 3,805,381 | +0.79(+0.63%) |
Jan 20, 2016 | 125.60 | 126.12 | 124.04 | 124.83 | 8,024,054 | -2.93(-2.29%) |
Jan 19, 2016 | 126.86 | 128.27 | 126.79 | 127.76 | 5,831,142 | +1.62(+1.28%) |
Jan 15, 2016 | 125.34 | 126.14 | 126.14 | 126.14 | 8,145,100 | -1.93(-1.51%) |
Jan 14, 2016 | 126.41 | 128.99 | 126.01 | 128.07 | 6,124,761 | +1.82(+1.44%) |
Jan 13, 2016 | 128.97 | 129.38 | 125.71 | 126.25 | 6,042,176 | -2.55(-1.98%) |
Jan 12, 2016 | 129.11 | 129.43 | 127.52 | 128.80 | 4,717,908 | +0.44(+0.34%) |
Jan 11, 2016 | 128.92 | 129.23 | 127.04 | 128.36 | 4,351,673 | +0.03(+0.02%) |
Jan 08, 2016 | 130.11 | 130.40 | 128.21 | 128.33 | 6,101,598 | -1.15(-0.89%) |
Jan 07, 2016 | 129.25 | 130.54 | 129.00 | 129.48 | 7,381,763 | -1.85(-1.41%) |
Jan 06, 2016 | 129.99 | 131.76 | 129.72 | 131.33 | 5,218,932 | +0.08(+0.06%) |
Jan 05, 2016 | 130.75 | 131.53 | 129.81 | 131.25 | 4,084,410 | +0.50(+0.38%) |
Jan 04, 2016 | 130.16 | 131.03 | 128.76 | 130.75 | 6,864,886 | -1.29(-0.98%) |
Dec 31, 2015 | 133.00 | 132.04 | 132.04 | 132.04 | 3,405,600 | -1.22(-0.92%) |
Dec 30, 2015 | 133.92 | 134.12 | 133.06 | 133.26 | 2,683,597 | -0.88(-0.66%) |
Dec 29, 2015 | 134.00 | 134.55 | 133.00 | 134.14 | 3,134,371 | +1.02(+0.77%) |
Dec 28, 2015 | 133.48 | 133.54 | 132.52 | 133.12 | 2,382,736 | -0.77(-0.58%) |
Dec 24, 2015 | 134.12 | 133.89 | 133.89 | 133.89 | 1,367,500 | -0.26(-0.19%) |
Dec 23, 2015 | 133.35 | 134.43 | 133.20 | 134.15 | 3,478,612 | +1.01(+0.76%) |
Dec 22, 2015 | 131.55 | 133.33 | 131.04 | 133.14 | 3,713,856 | +1.95(+1.49%) |
Dec 21, 2015 | 131.16 | 131.69 | 129.65 | 131.19 | 4,301,483 | +1.66(+1.28%) |
Dec 18, 2015 | 133.04 | 133.17 | 129.53 | 129.53 | 8,791,475 | -4.44(-3.31%) |
Dec 17, 2015 | 135.71 | 136.16 | 133.90 | 133.97 | 3,595,841 | -1.91(-1.41%) |
Dec 16, 2015 | 135.49 | 136.12 | 133.10 | 135.88 | 4,928,712 | +1.00(+0.74%) |
Dec 15, 2015 | 133.25 | 135.64 | 132.76 | 134.88 | 4,691,877 | +2.86(+2.17%) |
Dec 14, 2015 | 130.50 | 132.23 | 130.11 | 132.02 | 4,417,030 | +1.71(+1.31%) |
Dec 11, 2015 | 130.31 | 130.91 | 129.59 | 130.31 | 5,483,085 | -1.40(-1.06%) |
Dec 10, 2015 | 131.72 | 132.62 | 131.19 | 131.71 | 3,463,531 | +0.00(+0.00%) |
Dec 09, 2015 | 133.18 | 134.15 | 131.20 | 131.71 | 4,062,080 | -1.65(-1.24%) |
Dec 08, 2015 | 134.90 | 134.99 | 133.17 | 133.36 | 4,055,532 | -2.24(-1.65%) |
Dec 07, 2015 | 136.20 | 136.42 | 134.68 | 135.60 | 2,794,891 | -0.88(-0.64%) |
Dec 04, 2015 | 133.09 | 136.52 | 133.00 | 136.48 | 5,520,158 | +3.82(+2.88%) |
Dec 03, 2015 | 135.33 | 135.54 | 132.29 | 132.66 | 4,377,885 | -2.61(-1.93%) |
Dec 02, 2015 | 136.50 | 136.74 | 135.10 | 135.27 | 3,710,682 | -1.16(-0.85%) |