Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 183.40 | 184.08 | 180.00 | 180.15 | 1,320,791 | -3.28(-1.79%) |
Feb 26, 2016 | 183.95 | 184.84 | 182.90 | 183.43 | 1,256,628 | -0.76(-0.42%) |
Feb 25, 2016 | 181.41 | 184.30 | 180.70 | 184.19 | 1,045,860 | +3.74(+2.07%) |
Feb 24, 2016 | 182.29 | 183.72 | 178.96 | 180.46 | 816,918 | -2.74(-1.50%) |
Feb 23, 2016 | 183.17 | 185.42 | 182.76 | 183.20 | 721,887 | +0.06(+0.03%) |
Feb 22, 2016 | 182.92 | 184.09 | 181.75 | 183.14 | 720,987 | +1.21(+0.66%) |
Feb 19, 2016 | 177.83 | 183.63 | 176.22 | 181.94 | 1,502,407 | +3.79(+2.13%) |
Feb 18, 2016 | 177.26 | 178.92 | 176.61 | 178.15 | 731,675 | +0.44(+0.25%) |
Feb 17, 2016 | 175.43 | 180.12 | 174.99 | 177.70 | 1,515,037 | +5.73(+3.33%) |
Feb 16, 2016 | 170.56 | 172.84 | 169.00 | 171.98 | 1,161,086 | +3.30(+1.96%) |
Feb 12, 2016 | 171.25 | 168.68 | 168.68 | 168.68 | 1,441,310 | -0.88(-0.52%) |
Feb 11, 2016 | 169.48 | 171.07 | 166.75 | 169.56 | 1,922,384 | -0.75(-0.44%) |
Feb 10, 2016 | 169.91 | 172.50 | 169.40 | 170.31 | 1,185,979 | +2.13(+1.27%) |
Feb 09, 2016 | 164.71 | 169.92 | 163.15 | 168.18 | 1,466,988 | +2.84(+1.72%) |
Feb 08, 2016 | 169.68 | 170.38 | 162.25 | 165.34 | 1,964,130 | -5.88(-3.44%) |
Feb 05, 2016 | 177.44 | 177.44 | 170.93 | 171.22 | 1,646,132 | -6.56(-3.69%) |
Feb 04, 2016 | 182.47 | 182.56 | 177.34 | 177.78 | 1,288,643 | -4.98(-2.72%) |
Feb 03, 2016 | 185.02 | 186.28 | 180.61 | 182.76 | 981,629 | -1.52(-0.83%) |
Feb 02, 2016 | 183.43 | 184.92 | 181.85 | 184.28 | 1,072,731 | +0.82(+0.45%) |
Feb 01, 2016 | 182.78 | 185.18 | 181.69 | 183.46 | 936,444 | +0.38(+0.21%) |
Jan 29, 2016 | 181.81 | 184.82 | 179.84 | 183.08 | 1,355,719 | +3.25(+1.81%) |
Jan 28, 2016 | 179.73 | 182.34 | 178.69 | 179.83 | 1,020,451 | +0.63(+0.35%) |
Jan 27, 2016 | 182.69 | 183.34 | 178.32 | 179.20 | 1,356,767 | -3.82(-2.09%) |
Jan 26, 2016 | 178.24 | 183.07 | 177.90 | 183.02 | 1,362,296 | +4.30(+2.41%) |
Jan 25, 2016 | 179.05 | 181.59 | 177.90 | 178.72 | 1,271,435 | -0.16(-0.09%) |
Jan 22, 2016 | 175.31 | 179.95 | 175.17 | 178.87 | 1,078,163 | +4.82(+2.77%) |
Jan 21, 2016 | 174.17 | 176.66 | 173.39 | 174.06 | 1,035,296 | +0.56(+0.32%) |
Jan 20, 2016 | 179.60 | 180.45 | 172.94 | 173.50 | 1,850,916 | -7.33(-4.05%) |
Jan 19, 2016 | 180.60 | 182.52 | 178.94 | 180.83 | 1,248,685 | +1.36(+0.76%) |
Jan 15, 2016 | 178.88 | 179.47 | 179.47 | 179.47 | 1,764,279 | -0.85(-0.47%) |
Jan 14, 2016 | 180.35 | 181.71 | 177.94 | 180.32 | 1,482,408 | +0.27(+0.15%) |
Jan 13, 2016 | 180.87 | 183.88 | 179.73 | 180.04 | 1,176,394 | -0.59(-0.33%) |
Jan 12, 2016 | 180.60 | 181.31 | 179.07 | 180.64 | 1,185,557 | +0.36(+0.20%) |
Jan 11, 2016 | 179.21 | 181.57 | 179.13 | 180.28 | 1,133,587 | +1.76(+0.99%) |
Jan 08, 2016 | 180.66 | 181.51 | 178.20 | 178.51 | 831,799 | -1.31(-0.73%) |
Jan 07, 2016 | 179.41 | 181.87 | 179.35 | 179.83 | 877,677 | -1.89(-1.04%) |
Jan 06, 2016 | 180.51 | 183.26 | 180.25 | 181.72 | 816,886 | +0.29(+0.16%) |
Jan 05, 2016 | 176.76 | 182.15 | 176.44 | 181.43 | 1,074,674 | +4.98(+2.82%) |
Jan 04, 2016 | 176.12 | 177.97 | 174.85 | 176.45 | 1,690,648 | -2.40(-1.34%) |
Dec 31, 2015 | 180.87 | 178.85 | 178.85 | 178.85 | 717,262 | -1.99(-1.10%) |
Dec 30, 2015 | 182.09 | 182.28 | 180.45 | 180.84 | 716,094 | -1.26(-0.69%) |
Dec 29, 2015 | 182.48 | 183.35 | 181.33 | 182.11 | 955,346 | +0.75(+0.41%) |
Dec 28, 2015 | 178.92 | 181.81 | 178.36 | 181.36 | 705,761 | +2.11(+1.18%) |
Dec 24, 2015 | 179.91 | 179.25 | 179.25 | 179.25 | 430,440 | -0.28(-0.15%) |
Dec 23, 2015 | 179.70 | 180.48 | 178.16 | 179.52 | 1,135,009 | +0.10(+0.06%) |
Dec 22, 2015 | 181.74 | 182.58 | 179.22 | 179.42 | 1,413,418 | -1.55(-0.86%) |
Dec 21, 2015 | 180.88 | 181.57 | 179.97 | 180.97 | 1,000,944 | +1.37(+0.76%) |
Dec 18, 2015 | 178.36 | 180.32 | 177.38 | 179.60 | 2,402,805 | +0.85(+0.48%) |
Dec 17, 2015 | 179.34 | 180.43 | 178.12 | 178.75 | 1,248,022 | -1.65(-0.91%) |
Dec 16, 2015 | 179.00 | 181.03 | 178.50 | 180.40 | 1,456,005 | +2.19(+1.23%) |
Dec 15, 2015 | 181.13 | 181.77 | 178.10 | 178.21 | 1,320,861 | -1.65(-0.92%) |
Dec 14, 2015 | 174.53 | 180.19 | 174.53 | 179.86 | 1,590,220 | +5.14(+2.94%) |
Dec 11, 2015 | 172.57 | 174.80 | 171.72 | 174.72 | 1,265,551 | +2.00(+1.16%) |
Dec 10, 2015 | 174.35 | 175.17 | 172.53 | 172.72 | 1,053,866 | -1.33(-0.77%) |
Dec 09, 2015 | 176.96 | 176.96 | 173.52 | 174.05 | 1,158,114 | -2.47(-1.40%) |
Dec 08, 2015 | 174.13 | 176.91 | 172.72 | 176.51 | 1,816,817 | +2.19(+1.25%) |
Dec 07, 2015 | 173.85 | 174.84 | 173.19 | 174.33 | 954,657 | +0.90(+0.52%) |
Dec 04, 2015 | 170.75 | 174.12 | 170.75 | 173.43 | 1,473,980 | +3.63(+2.14%) |
Dec 03, 2015 | 171.62 | 173.55 | 168.79 | 169.80 | 1,738,522 | -2.38(-1.38%) |
Dec 02, 2015 | 173.50 | 175.07 | 172.03 | 172.18 | 1,142,251 | -2.12(-1.22%) |