Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 219.57 | 220.92 | 218.44 | 218.44 | 1,326,274 | -1.12(-0.51%) |
Feb 26, 2016 | 219.82 | 220.31 | 218.79 | 219.56 | 1,224,283 | +1.03(+0.47%) |
Feb 25, 2016 | 216.79 | 218.59 | 215.94 | 218.52 | 1,445,753 | +2.47(+1.14%) |
Feb 24, 2016 | 212.69 | 216.50 | 211.62 | 216.05 | 1,405,267 | +1.33(+0.62%) |
Feb 23, 2016 | 215.78 | 216.51 | 214.50 | 214.72 | 1,307,983 | -1.92(-0.88%) |
Feb 22, 2016 | 215.76 | 217.44 | 215.65 | 216.63 | 1,850,430 | +2.72(+1.27%) |
Feb 19, 2016 | 212.87 | 213.91 | 211.50 | 213.91 | 1,636,032 | +0.11(+0.05%) |
Feb 18, 2016 | 214.56 | 214.71 | 212.94 | 213.80 | 1,578,874 | -0.52(-0.24%) |
Feb 17, 2016 | 212.50 | 215.17 | 212.26 | 214.32 | 1,726,654 | +3.32(+1.57%) |
Feb 16, 2016 | 209.10 | 211.27 | 207.71 | 211.00 | 1,269,803 | +4.43(+2.15%) |
Feb 12, 2016 | 204.72 | 206.57 | 206.57 | 206.57 | 3,175,541 | +3.74(+1.84%) |
Feb 11, 2016 | 202.43 | 204.10 | 201.12 | 202.83 | 2,367,572 | -2.86(-1.39%) |
Feb 10, 2016 | 206.42 | 209.15 | 205.60 | 205.69 | 2,500,171 | +0.48(+0.24%) |
Feb 09, 2016 | 203.43 | 206.43 | 203.15 | 205.21 | 2,825,348 | -0.57(-0.28%) |
Feb 08, 2016 | 207.29 | 207.32 | 202.81 | 205.77 | 2,338,695 | -3.58(-1.71%) |
Feb 05, 2016 | 213.15 | 213.16 | 209.10 | 209.35 | 1,989,487 | -4.55(-2.13%) |
Feb 04, 2016 | 211.71 | 215.43 | 211.68 | 213.90 | 3,161,278 | +1.57(+0.74%) |
Feb 03, 2016 | 212.43 | 212.85 | 207.48 | 212.33 | 3,456,434 | +1.47(+0.69%) |
Feb 02, 2016 | 213.57 | 213.57 | 210.22 | 210.86 | 2,840,267 | -4.59(-2.13%) |
Feb 01, 2016 | 214.03 | 216.49 | 213.26 | 215.45 | 2,377,420 | -0.32(-0.15%) |
Jan 29, 2016 | 209.92 | 215.80 | 209.81 | 215.77 | 4,755,545 | +6.86(+3.28%) |
Jan 28, 2016 | 210.64 | 211.09 | 207.68 | 208.91 | 2,111,054 | +0.08(+0.04%) |
Jan 27, 2016 | 210.10 | 212.34 | 207.73 | 208.83 | 2,127,990 | -2.13(-1.01%) |
Jan 26, 2016 | 207.25 | 211.04 | 207.19 | 210.96 | 1,566,683 | +4.62(+2.24%) |
Jan 25, 2016 | 209.63 | 209.94 | 206.05 | 206.34 | 1,900,129 | -4.37(-2.07%) |
Jan 22, 2016 | 208.58 | 210.90 | 208.44 | 210.71 | 2,575,312 | +5.14(+2.50%) |
Jan 21, 2016 | 205.91 | 208.76 | 204.22 | 205.56 | 4,986,268 | +0.31(+0.15%) |
Jan 20, 2016 | 203.71 | 207.43 | 198.60 | 205.25 | 6,836,661 | -1.34(-0.65%) |
Jan 19, 2016 | 209.74 | 209.78 | 204.93 | 206.59 | 3,144,563 | -1.14(-0.55%) |
Jan 15, 2016 | 205.66 | 207.73 | 207.73 | 207.73 | 5,933,578 | -3.03(-1.44%) |
Jan 14, 2016 | 209.15 | 212.16 | 206.63 | 210.76 | 3,544,291 | +2.46(+1.18%) |
Jan 13, 2016 | 214.82 | 215.32 | 207.56 | 208.30 | 7,438,033 | -5.77(-2.70%) |
Jan 12, 2016 | 215.00 | 215.56 | 211.06 | 214.07 | 6,012,078 | +0.88(+0.41%) |
Jan 11, 2016 | 214.76 | 215.37 | 211.24 | 213.19 | 5,761,288 | -0.65(-0.30%) |
Jan 08, 2016 | 217.59 | 218.34 | 213.65 | 213.84 | 4,830,242 | -2.90(-1.34%) |
Jan 07, 2016 | 218.78 | 220.27 | 216.56 | 216.73 | 7,131,734 | -5.68(-2.56%) |
Jan 06, 2016 | 222.65 | 224.05 | 221.23 | 222.41 | 5,999,019 | -3.18(-1.41%) |
Jan 05, 2016 | 225.89 | 226.40 | 224.46 | 225.60 | 4,289,331 | +0.07(+0.03%) |
Jan 04, 2016 | 224.72 | 225.53 | 223.21 | 225.53 | 5,666,076 | -2.89(-1.27%) |
Dec 31, 2015 | 230.02 | 228.42 | 228.42 | 228.42 | 2,992,480 | -2.42(-1.05%) |
Dec 30, 2015 | 232.57 | 232.95 | 230.86 | 230.84 | 1,723,472 | -2.00(-0.86%) |
Dec 29, 2015 | 232.28 | 233.33 | 231.39 | 232.84 | 1,162,339 | +1.85(+0.80%) |
Dec 28, 2015 | 230.30 | 231.09 | 228.67 | 230.99 | 1,773,753 | -0.29(-0.12%) |
Dec 24, 2015 | 231.35 | 231.28 | 231.28 | 231.28 | 480,451 | -0.04(-0.02%) |
Dec 23, 2015 | 229.62 | 231.32 | 229.08 | 231.32 | 1,389,183 | +3.02(+1.32%) |
Dec 22, 2015 | 226.91 | 228.82 | 225.56 | 228.29 | 1,117,715 | +2.13(+0.94%) |
Dec 21, 2015 | 225.84 | 226.80 | 224.57 | 226.16 | 1,946,971 | +1.60(+0.71%) |
Dec 18, 2015 | 226.97 | 227.01 | 224.54 | 224.56 | 1,856,786 | -3.14(-1.38%) |
Dec 17, 2015 | 231.20 | 231.20 | 227.67 | 227.71 | 1,240,529 | -2.78(-1.20%) |
Dec 16, 2015 | 229.34 | 231.11 | 227.74 | 230.48 | 1,869,629 | +2.36(+1.04%) |
Dec 15, 2015 | 227.13 | 228.73 | 226.90 | 228.12 | 1,488,197 | +2.33(+1.03%) |
Dec 14, 2015 | 226.64 | 227.98 | 223.99 | 225.79 | 2,649,360 | -1.13(-0.50%) |
Dec 11, 2015 | 228.07 | 229.21 | 226.27 | 226.92 | 1,811,347 | -3.46(-1.50%) |
Dec 10, 2015 | 229.73 | 231.91 | 229.35 | 230.38 | 2,948,836 | +0.50(+0.22%) |
Dec 09, 2015 | 231.75 | 234.38 | 229.15 | 229.88 | 2,779,694 | -2.80(-1.21%) |
Dec 08, 2015 | 232.19 | 233.47 | 231.16 | 232.68 | 1,203,934 | -1.62(-0.69%) |
Dec 07, 2015 | 236.03 | 236.12 | 233.02 | 234.30 | 1,711,610 | -2.20(-0.93%) |
Dec 04, 2015 | 233.91 | 236.82 | 233.66 | 236.50 | 1,483,952 | +2.85(+1.22%) |
Dec 03, 2015 | 238.40 | 238.66 | 232.73 | 233.66 | 2,508,454 | -4.03(-1.70%) |
Dec 02, 2015 | 240.29 | 240.67 | 237.38 | 237.69 | 2,779,679 | -2.78(-1.15%) |