Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 133.04 | 135.54 | 132.69 | 134.31 | 1,383,083 | +1.70(+1.29%) |
Feb 26, 2016 | 128.86 | 132.97 | 128.01 | 132.61 | 762,570 | +6.42(+5.09%) |
Feb 25, 2016 | 125.21 | 126.24 | 122.43 | 126.19 | 491,621 | +1.33(+1.06%) |
Feb 24, 2016 | 122.56 | 125.40 | 120.70 | 124.86 | 898,616 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.51 | 124.93 | 125.09 | 656,697 | -5.64(-4.31%) |
Feb 22, 2016 | 127.91 | 131.00 | 127.91 | 130.73 | 589,800 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.54 | 121.90 | 125.45 | 688,584 | +0.33(+0.26%) |
Feb 18, 2016 | 126.63 | 126.85 | 123.56 | 125.12 | 679,857 | -1.36(-1.07%) |
Feb 17, 2016 | 124.77 | 128.21 | 124.77 | 126.48 | 470,206 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.88 | 121.40 | 122.62 | 648,891 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.49 | 120.49 | 120.49 | 547,278 | +6.41(+5.62%) |
Feb 11, 2016 | 112.78 | 116.19 | 112.31 | 114.08 | 788,765 | -3.09(-2.64%) |
Feb 10, 2016 | 116.88 | 119.75 | 116.46 | 117.17 | 551,318 | +1.02(+0.88%) |
Feb 09, 2016 | 113.97 | 116.95 | 113.40 | 116.15 | 767,262 | -0.41(-0.35%) |
Feb 08, 2016 | 117.74 | 118.13 | 113.42 | 116.56 | 805,630 | -4.25(-3.52%) |
Feb 05, 2016 | 124.49 | 125.86 | 120.24 | 120.81 | 655,455 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.29 | 124.60 | 661,563 | +6.06(+5.11%) |
Feb 03, 2016 | 119.61 | 119.61 | 113.59 | 118.54 | 818,527 | -0.19(-0.16%) |
Feb 02, 2016 | 122.01 | 123.67 | 117.88 | 118.73 | 991,732 | -9.30(-7.26%) |
Feb 01, 2016 | 128.64 | 129.00 | 125.45 | 128.03 | 621,666 | -1.93(-1.48%) |
Jan 29, 2016 | 126.15 | 130.10 | 125.88 | 129.95 | 636,796 | +5.24(+4.20%) |
Jan 28, 2016 | 128.45 | 129.17 | 124.21 | 124.71 | 487,664 | -2.25(-1.77%) |
Jan 27, 2016 | 127.03 | 130.46 | 126.00 | 126.96 | 739,064 | -0.29(-0.23%) |
Jan 26, 2016 | 122.87 | 128.05 | 122.86 | 127.25 | 724,342 | +3.12(+2.51%) |
Jan 25, 2016 | 129.93 | 130.63 | 123.53 | 124.13 | 751,713 | -6.15(-4.72%) |
Jan 22, 2016 | 126.93 | 130.72 | 126.23 | 130.28 | 813,879 | +6.87(+5.56%) |
Jan 21, 2016 | 123.17 | 127.18 | 122.02 | 123.42 | 475,241 | +0.84(+0.69%) |
Jan 20, 2016 | 121.53 | 123.96 | 116.87 | 122.57 | 1,024,915 | -1.98(-1.59%) |
Jan 19, 2016 | 125.82 | 127.71 | 122.70 | 124.55 | 892,571 | +0.40(+0.32%) |
Jan 15, 2016 | 124.17 | 124.15 | 124.15 | 124.15 | 982,726 | -3.50(-2.75%) |
Jan 14, 2016 | 127.82 | 129.44 | 124.33 | 127.66 | 741,373 | +0.64(+0.50%) |
Jan 13, 2016 | 132.73 | 133.64 | 125.90 | 127.02 | 892,453 | -5.05(-3.82%) |
Jan 12, 2016 | 132.62 | 133.07 | 130.06 | 132.06 | 661,448 | +0.51(+0.39%) |
Jan 11, 2016 | 131.29 | 132.61 | 128.06 | 131.55 | 964,120 | +1.56(+1.20%) |
Jan 08, 2016 | 136.09 | 136.48 | 129.81 | 129.99 | 1,497,054 | -4.62(-3.43%) |
Jan 07, 2016 | 139.39 | 139.52 | 133.88 | 134.61 | 1,173,144 | -8.65(-6.04%) |
Jan 06, 2016 | 146.76 | 146.76 | 142.36 | 143.26 | 735,811 | -6.59(-4.39%) |
Jan 05, 2016 | 152.23 | 153.22 | 148.24 | 149.84 | 457,189 | -1.22(-0.81%) |
Jan 04, 2016 | 150.21 | 151.31 | 148.42 | 151.06 | 630,942 | -3.65(-2.36%) |
Dec 31, 2015 | 154.60 | 154.72 | 154.72 | 154.72 | 338,073 | -0.95(-0.61%) |
Dec 30, 2015 | 156.86 | 158.11 | 155.22 | 155.66 | 285,795 | -1.86(-1.18%) |
Dec 29, 2015 | 159.60 | 161.07 | 156.64 | 157.53 | 396,286 | -0.57(-0.36%) |
Dec 28, 2015 | 156.57 | 158.22 | 155.69 | 158.10 | 386,432 | +0.15(+0.09%) |
Dec 24, 2015 | 157.40 | 157.95 | 157.95 | 157.95 | 290,677 | +0.44(+0.28%) |
Dec 23, 2015 | 154.60 | 157.77 | 153.20 | 157.51 | 527,552 | +4.58(+3.00%) |
Dec 22, 2015 | 150.39 | 153.38 | 148.86 | 152.93 | 547,090 | +3.57(+2.39%) |
Dec 21, 2015 | 149.68 | 151.27 | 148.22 | 149.36 | 739,794 | +0.47(+0.31%) |
Dec 18, 2015 | 150.50 | 151.23 | 147.52 | 148.90 | 1,220,554 | -3.85(-2.52%) |
Dec 17, 2015 | 154.21 | 155.96 | 150.34 | 152.75 | 1,166,095 | -1.31(-0.85%) |
Dec 16, 2015 | 149.14 | 154.30 | 147.93 | 154.06 | 1,128,989 | +6.62(+4.49%) |
Dec 15, 2015 | 140.42 | 148.23 | 140.42 | 147.43 | 2,110,409 | +7.97(+5.72%) |
Dec 14, 2015 | 148.40 | 149.12 | 137.21 | 139.46 | 2,052,571 | -8.47(-5.73%) |
Dec 11, 2015 | 157.85 | 158.72 | 147.59 | 147.94 | 1,201,854 | -12.69(-7.90%) |
Dec 10, 2015 | 161.07 | 163.01 | 160.59 | 160.62 | 371,765 | -0.72(-0.44%) |
Dec 09, 2015 | 163.20 | 165.36 | 160.72 | 161.34 | 293,266 | -2.37(-1.45%) |
Dec 08, 2015 | 165.50 | 166.03 | 162.83 | 163.71 | 334,648 | -3.44(-2.06%) |
Dec 07, 2015 | 169.49 | 169.72 | 166.06 | 167.15 | 239,870 | -2.83(-1.66%) |
Dec 04, 2015 | 165.79 | 170.14 | 165.78 | 169.98 | 298,783 | +4.72(+2.85%) |
Dec 03, 2015 | 171.51 | 172.12 | 164.07 | 165.26 | 443,199 | -4.92(-2.89%) |
Dec 02, 2015 | 173.98 | 174.17 | 169.70 | 170.18 | 282,513 | -4.01(-2.30%) |