Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 132.57 | 134.66 | 131.75 | 131.78 | 1,311,861 | -1.55(-1.16%) |
Feb 26, 2016 | 132.31 | 135.19 | 132.15 | 133.32 | 1,200,138 | +0.88(+0.66%) |
Feb 25, 2016 | 129.95 | 132.60 | 129.41 | 132.45 | 962,608 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,257 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.10 | 1,012,454 | +1.40(+1.08%) |
Feb 22, 2016 | 127.75 | 130.36 | 127.71 | 128.71 | 1,329,464 | +2.28(+1.81%) |
Feb 19, 2016 | 129.31 | 129.31 | 126.11 | 126.42 | 1,159,291 | -1.61(-1.26%) |
Feb 18, 2016 | 127.99 | 129.48 | 127.42 | 128.04 | 1,070,850 | -0.19(-0.15%) |
Feb 17, 2016 | 127.10 | 128.62 | 125.55 | 128.23 | 1,023,715 | +1.58(+1.24%) |
Feb 16, 2016 | 124.39 | 126.82 | 123.32 | 126.65 | 902,061 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,357 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.74 | 120.82 | 1,223,906 | -1.42(-1.16%) |
Feb 10, 2016 | 121.41 | 123.72 | 120.82 | 122.23 | 870,834 | +1.25(+1.03%) |
Feb 09, 2016 | 117.50 | 121.86 | 116.61 | 120.99 | 1,228,267 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,882 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.58 | 1,660,359 | -1.62(-1.28%) |
Feb 04, 2016 | 123.27 | 127.40 | 123.27 | 127.21 | 2,279,364 | +2.14(+1.71%) |
Feb 03, 2016 | 124.63 | 125.58 | 123.37 | 125.06 | 2,204,857 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,078 | -1.26(-1.00%) |
Feb 01, 2016 | 125.86 | 127.51 | 125.12 | 125.75 | 1,832,002 | -0.35(-0.28%) |
Jan 29, 2016 | 122.91 | 126.10 | 122.78 | 126.10 | 1,763,828 | +3.56(+2.90%) |
Jan 28, 2016 | 124.68 | 125.73 | 121.86 | 122.55 | 1,225,343 | -1.52(-1.23%) |
Jan 27, 2016 | 127.81 | 127.81 | 122.59 | 124.06 | 2,856,381 | -3.76(-2.94%) |
Jan 26, 2016 | 129.41 | 129.73 | 126.79 | 127.82 | 1,219,458 | -0.41(-0.32%) |
Jan 25, 2016 | 130.50 | 131.07 | 128.06 | 128.23 | 1,763,205 | -1.94(-1.49%) |
Jan 22, 2016 | 130.16 | 133.27 | 128.78 | 130.16 | 2,485,011 | -2.10(-1.59%) |
Jan 21, 2016 | 131.56 | 134.63 | 131.31 | 132.27 | 1,955,884 | +0.85(+0.65%) |
Jan 20, 2016 | 130.88 | 132.35 | 127.55 | 131.42 | 2,022,043 | -0.65(-0.49%) |
Jan 19, 2016 | 128.63 | 133.49 | 128.61 | 132.07 | 1,953,216 | +3.48(+2.71%) |
Jan 15, 2016 | 129.08 | 128.59 | 128.59 | 128.59 | 1,820,237 | -2.35(-1.79%) |
Jan 14, 2016 | 127.39 | 131.36 | 127.39 | 130.94 | 2,092,854 | +3.27(+2.56%) |
Jan 13, 2016 | 131.42 | 132.27 | 127.34 | 127.67 | 1,770,416 | -3.61(-2.75%) |
Jan 12, 2016 | 127.81 | 131.64 | 127.44 | 131.28 | 1,919,088 | +4.11(+3.23%) |
Jan 11, 2016 | 131.13 | 131.54 | 127.17 | 127.17 | 2,225,298 | -3.79(-2.89%) |
Jan 08, 2016 | 134.03 | 134.16 | 130.80 | 130.96 | 1,552,553 | -2.48(-1.86%) |
Jan 07, 2016 | 133.09 | 134.94 | 132.36 | 133.44 | 1,885,439 | -1.57(-1.16%) |
Jan 06, 2016 | 135.41 | 136.74 | 134.74 | 135.00 | 1,250,405 | -1.05(-0.77%) |
Jan 05, 2016 | 138.27 | 139.83 | 135.66 | 136.05 | 1,605,081 | -2.28(-1.64%) |
Jan 04, 2016 | 136.59 | 138.63 | 136.00 | 138.33 | 1,548,544 | +0.21(+0.15%) |
Dec 31, 2015 | 138.21 | 138.12 | 138.12 | 138.12 | 950,113 | -0.49(-0.35%) |
Dec 30, 2015 | 139.90 | 139.93 | 138.57 | 138.61 | 615,736 | -1.43(-1.02%) |
Dec 29, 2015 | 138.71 | 140.22 | 138.32 | 140.04 | 761,199 | +1.23(+0.88%) |
Dec 28, 2015 | 137.88 | 139.05 | 137.88 | 138.82 | 579,957 | +0.58(+0.42%) |
Dec 24, 2015 | 138.45 | 138.24 | 138.24 | 138.24 | 759,730 | -0.38(-0.27%) |
Dec 23, 2015 | 137.72 | 138.88 | 137.21 | 138.62 | 926,967 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.58 | 137.48 | 1,216,781 | +1.11(+0.82%) |
Dec 21, 2015 | 136.24 | 138.38 | 135.46 | 136.36 | 1,660,988 | +0.47(+0.35%) |
Dec 18, 2015 | 134.87 | 136.47 | 134.64 | 135.89 | 3,123,483 | +0.92(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,195,030 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,482 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,479 | -0.05(-0.04%) |
Dec 14, 2015 | 132.82 | 133.68 | 131.47 | 132.80 | 1,564,477 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.97 | 129.89 | 132.22 | 1,274,945 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.78 | 131.42 | 989,878 | +1.99(+1.54%) |
Dec 09, 2015 | 128.59 | 130.42 | 128.59 | 129.43 | 1,029,742 | -0.17(-0.13%) |
Dec 08, 2015 | 129.31 | 130.55 | 128.83 | 129.60 | 951,037 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 132.99 | 129.25 | 130.06 | 993,759 | -2.49(-1.88%) |
Dec 04, 2015 | 130.51 | 133.10 | 130.10 | 132.55 | 1,476,888 | +2.99(+2.31%) |
Dec 03, 2015 | 131.66 | 132.16 | 129.25 | 129.56 | 2,692,375 | -2.34(-1.77%) |
Dec 02, 2015 | 131.47 | 134.16 | 130.84 | 131.90 | 3,051,465 | +0.14(+0.11%) |