Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 126.44 | 126.89 | 125.23 | 126.25 | 6,520,411 | -0.06(-0.05%) |
Feb 26, 2016 | 125.87 | 127.76 | 125.27 | 126.31 | 7,047,224 | +1.68(+1.35%) |
Feb 25, 2016 | 122.74 | 125.32 | 122.09 | 124.63 | 5,110,592 | +2.26(+1.85%) |
Feb 24, 2016 | 120.28 | 122.44 | 117.91 | 122.37 | 6,795,942 | +0.55(+0.45%) |
Feb 23, 2016 | 124.42 | 124.46 | 121.10 | 121.82 | 5,054,645 | -3.26(-2.61%) |
Feb 22, 2016 | 125.43 | 126.09 | 124.61 | 125.08 | 5,097,185 | +1.58(+1.28%) |
Feb 19, 2016 | 123.58 | 124.19 | 122.26 | 123.50 | 6,253,644 | -0.69(-0.56%) |
Feb 18, 2016 | 127.15 | 127.78 | 123.89 | 124.19 | 7,012,759 | -2.70(-2.13%) |
Feb 17, 2016 | 126.78 | 127.67 | 126.36 | 126.89 | 6,636,090 | +1.61(+1.29%) |
Feb 16, 2016 | 125.77 | 126.51 | 123.96 | 125.28 | 12,129,603 | +2.43(+1.98%) |
Feb 12, 2016 | 120.85 | 122.85 | 122.85 | 122.85 | 10,716,679 | +4.57(+3.87%) |
Feb 11, 2016 | 120.56 | 121.40 | 116.90 | 118.28 | 12,193,900 | -5.50(-4.44%) |
Feb 10, 2016 | 126.10 | 128.94 | 123.76 | 123.77 | 9,050,767 | -0.86(-0.69%) |
Feb 09, 2016 | 122.34 | 126.06 | 121.98 | 124.63 | 8,228,467 | -0.84(-0.67%) |
Feb 08, 2016 | 129.32 | 129.32 | 122.11 | 125.47 | 10,322,981 | -6.07(-4.61%) |
Feb 05, 2016 | 132.47 | 134.26 | 130.89 | 131.54 | 5,467,122 | -0.02(-0.01%) |
Feb 04, 2016 | 128.04 | 132.78 | 127.79 | 131.56 | 5,439,453 | +3.20(+2.50%) |
Feb 03, 2016 | 128.20 | 129.33 | 123.59 | 128.35 | 7,010,066 | +0.82(+0.65%) |
Feb 02, 2016 | 131.99 | 131.99 | 126.23 | 127.53 | 7,501,494 | -6.68(-4.98%) |
Feb 01, 2016 | 134.85 | 135.35 | 133.21 | 134.22 | 3,524,908 | -1.60(-1.18%) |
Jan 29, 2016 | 133.37 | 135.85 | 132.64 | 135.82 | 5,814,210 | +3.78(+2.87%) |
Jan 28, 2016 | 130.31 | 132.87 | 128.23 | 132.04 | 5,106,026 | +2.81(+2.17%) |
Jan 27, 2016 | 129.12 | 133.19 | 128.78 | 129.23 | 6,128,672 | -0.61(-0.47%) |
Jan 26, 2016 | 127.04 | 131.23 | 127.10 | 129.84 | 6,230,283 | +2.80(+2.20%) |
Jan 25, 2016 | 131.48 | 131.59 | 127.04 | 127.04 | 6,001,123 | -4.83(-3.66%) |
Jan 22, 2016 | 129.95 | 131.98 | 129.35 | 131.87 | 6,641,966 | +4.38(+3.44%) |
Jan 21, 2016 | 129.44 | 130.44 | 127.36 | 127.49 | 6,822,569 | -1.77(-1.37%) |
Jan 20, 2016 | 129.55 | 131.94 | 127.49 | 129.25 | 11,143,556 | -2.58(-1.96%) |
Jan 19, 2016 | 132.46 | 133.47 | 130.54 | 131.84 | 6,954,789 | +1.02(+0.78%) |
Jan 15, 2016 | 131.74 | 130.82 | 130.82 | 130.82 | 7,419,230 | -4.86(-3.58%) |
Jan 14, 2016 | 134.76 | 136.62 | 131.78 | 135.68 | 5,079,611 | +2.02(+1.51%) |
Jan 13, 2016 | 139.94 | 140.48 | 132.76 | 133.66 | 6,247,318 | -5.65(-4.06%) |
Jan 12, 2016 | 140.30 | 141.36 | 137.28 | 139.31 | 5,282,936 | -0.02(-0.01%) |
Jan 11, 2016 | 138.71 | 139.94 | 137.32 | 139.33 | 5,217,464 | +1.50(+1.09%) |
Jan 08, 2016 | 140.18 | 141.59 | 137.56 | 137.82 | 5,864,046 | -0.57(-0.41%) |
Jan 07, 2016 | 140.12 | 142.50 | 137.53 | 138.39 | 6,762,088 | -4.39(-3.07%) |
Jan 06, 2016 | 144.02 | 144.61 | 142.16 | 142.78 | 6,587,707 | -3.57(-2.44%) |
Jan 05, 2016 | 148.56 | 149.22 | 145.37 | 146.35 | 5,375,306 | -2.56(-1.72%) |
Jan 04, 2016 | 147.78 | 148.96 | 146.08 | 148.92 | 4,420,016 | -2.60(-1.71%) |
Dec 31, 2015 | 152.30 | 151.52 | 151.52 | 151.52 | 2,110,077 | -1.50(-0.98%) |
Dec 30, 2015 | 154.08 | 154.29 | 152.87 | 153.01 | 1,801,335 | -1.28(-0.83%) |
Dec 29, 2015 | 153.69 | 154.84 | 153.42 | 154.29 | 2,199,225 | +1.61(+1.05%) |
Dec 28, 2015 | 152.81 | 152.95 | 151.19 | 152.68 | 2,049,923 | -0.72(-0.47%) |
Dec 24, 2015 | 153.23 | 153.40 | 153.40 | 153.40 | 1,317,504 | -0.40(-0.26%) |
Dec 23, 2015 | 151.91 | 153.84 | 151.71 | 153.80 | 2,816,576 | +2.44(+1.61%) |
Dec 22, 2015 | 150.40 | 151.91 | 148.84 | 151.36 | 2,750,290 | +1.93(+1.29%) |
Dec 21, 2015 | 149.22 | 149.77 | 147.82 | 149.43 | 2,941,258 | +1.90(+1.29%) |
Dec 18, 2015 | 152.33 | 152.92 | 147.45 | 147.53 | 8,018,286 | -5.99(-3.90%) |
Dec 17, 2015 | 157.11 | 157.96 | 153.52 | 153.52 | 3,338,964 | -3.03(-1.93%) |
Dec 16, 2015 | 154.69 | 157.11 | 152.74 | 156.54 | 3,795,325 | +3.53(+2.31%) |
Dec 15, 2015 | 150.47 | 154.08 | 150.36 | 153.01 | 4,042,732 | +4.72(+3.18%) |
Dec 14, 2015 | 148.52 | 150.17 | 145.35 | 148.30 | 6,067,668 | -0.13(-0.09%) |
Dec 11, 2015 | 151.05 | 151.41 | 147.51 | 148.43 | 4,460,742 | -4.67(-3.05%) |
Dec 10, 2015 | 152.16 | 154.63 | 151.58 | 153.10 | 2,627,468 | +1.18(+0.77%) |
Dec 09, 2015 | 153.02 | 155.40 | 151.18 | 151.92 | 4,647,039 | -1.86(-1.21%) |
Dec 08, 2015 | 154.62 | 155.08 | 152.87 | 153.78 | 3,168,272 | -2.16(-1.39%) |
Dec 07, 2015 | 159.73 | 159.83 | 155.53 | 155.94 | 4,163,087 | -3.78(-2.37%) |
Dec 04, 2015 | 156.04 | 160.25 | 155.32 | 159.72 | 4,183,796 | +4.03(+2.59%) |
Dec 03, 2015 | 160.28 | 161.12 | 155.30 | 155.69 | 4,280,558 | -4.25(-2.66%) |
Dec 02, 2015 | 162.50 | 162.96 | 159.56 | 159.95 | 2,161,547 | -2.36(-1.46%) |