Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 183.46 | 184.14 | 180.06 | 180.21 | 1,320,339 | -3.29(-1.79%) |
Feb 26, 2016 | 184.01 | 184.91 | 182.97 | 183.49 | 1,256,198 | -0.77(-0.42%) |
Feb 25, 2016 | 181.48 | 184.37 | 180.76 | 184.26 | 1,045,503 | +3.74(+2.07%) |
Feb 24, 2016 | 182.35 | 183.78 | 179.02 | 180.52 | 816,639 | -2.75(-1.50%) |
Feb 23, 2016 | 183.23 | 185.48 | 182.82 | 183.26 | 721,640 | +0.06(+0.03%) |
Feb 22, 2016 | 182.98 | 184.15 | 181.81 | 183.20 | 720,741 | +1.21(+0.66%) |
Feb 19, 2016 | 177.90 | 183.69 | 176.28 | 182.00 | 1,501,893 | +3.79(+2.13%) |
Feb 18, 2016 | 177.32 | 178.98 | 176.67 | 178.21 | 731,425 | +0.44(+0.25%) |
Feb 17, 2016 | 175.49 | 180.18 | 175.05 | 177.76 | 1,514,519 | +5.73(+3.33%) |
Feb 16, 2016 | 170.62 | 172.90 | 169.06 | 172.04 | 1,160,689 | +3.30(+1.96%) |
Feb 12, 2016 | 171.31 | 168.74 | 168.74 | 168.74 | 1,440,817 | -0.88(-0.52%) |
Feb 11, 2016 | 169.54 | 171.13 | 166.81 | 169.62 | 1,921,726 | -0.75(-0.44%) |
Feb 10, 2016 | 169.97 | 172.56 | 169.46 | 170.37 | 1,185,574 | +2.13(+1.27%) |
Feb 09, 2016 | 164.77 | 169.98 | 163.20 | 168.24 | 1,466,487 | +2.85(+1.72%) |
Feb 08, 2016 | 169.74 | 170.43 | 162.31 | 165.39 | 1,963,459 | -5.89(-3.44%) |
Feb 05, 2016 | 177.50 | 177.50 | 170.99 | 171.28 | 1,645,569 | -6.56(-3.69%) |
Feb 04, 2016 | 182.53 | 182.63 | 177.40 | 177.84 | 1,288,203 | -4.98(-2.72%) |
Feb 03, 2016 | 185.08 | 186.34 | 180.68 | 182.82 | 981,294 | -1.52(-0.83%) |
Feb 02, 2016 | 183.49 | 184.98 | 181.91 | 184.34 | 1,072,364 | +0.82(+0.45%) |
Feb 01, 2016 | 182.84 | 185.24 | 181.75 | 183.52 | 936,124 | +0.38(+0.21%) |
Jan 29, 2016 | 181.87 | 184.88 | 179.90 | 183.15 | 1,355,255 | +3.25(+1.81%) |
Jan 28, 2016 | 179.79 | 182.40 | 178.75 | 179.90 | 1,020,102 | +0.64(+0.35%) |
Jan 27, 2016 | 182.76 | 183.40 | 178.39 | 179.26 | 1,356,304 | -3.82(-2.09%) |
Jan 26, 2016 | 178.30 | 183.13 | 177.96 | 183.08 | 1,361,830 | +4.30(+2.41%) |
Jan 25, 2016 | 179.12 | 181.65 | 177.96 | 178.78 | 1,271,001 | -0.16(-0.09%) |
Jan 22, 2016 | 175.37 | 180.01 | 175.23 | 178.94 | 1,077,794 | +4.82(+2.77%) |
Jan 21, 2016 | 174.23 | 176.72 | 173.44 | 174.12 | 1,034,942 | +0.56(+0.32%) |
Jan 20, 2016 | 179.66 | 180.51 | 173.00 | 173.56 | 1,850,284 | -7.33(-4.05%) |
Jan 19, 2016 | 180.66 | 182.58 | 179.00 | 180.89 | 1,248,258 | +1.37(+0.76%) |
Jan 15, 2016 | 178.94 | 179.53 | 179.53 | 179.53 | 1,763,675 | -0.85(-0.47%) |
Jan 14, 2016 | 180.41 | 181.77 | 178.00 | 180.38 | 1,481,901 | +0.28(+0.15%) |
Jan 13, 2016 | 180.93 | 183.94 | 179.79 | 180.10 | 1,175,992 | -0.59(-0.33%) |
Jan 12, 2016 | 180.66 | 181.37 | 179.13 | 180.70 | 1,185,151 | +0.36(+0.20%) |
Jan 11, 2016 | 179.27 | 181.64 | 179.19 | 180.34 | 1,133,199 | +1.76(+0.99%) |
Jan 08, 2016 | 180.72 | 181.57 | 178.26 | 178.57 | 831,515 | -1.31(-0.73%) |
Jan 07, 2016 | 179.48 | 181.93 | 179.41 | 179.89 | 877,377 | -1.89(-1.04%) |
Jan 06, 2016 | 180.57 | 183.32 | 180.31 | 181.78 | 816,607 | +0.29(+0.16%) |
Jan 05, 2016 | 176.82 | 182.21 | 176.50 | 181.49 | 1,074,306 | +4.98(+2.82%) |
Jan 04, 2016 | 176.18 | 178.03 | 174.91 | 176.51 | 1,690,070 | -2.41(-1.34%) |
Dec 31, 2015 | 180.94 | 178.91 | 178.91 | 178.91 | 717,016 | -1.99(-1.10%) |
Dec 30, 2015 | 182.16 | 182.34 | 180.51 | 180.91 | 715,849 | -1.26(-0.69%) |
Dec 29, 2015 | 182.55 | 183.41 | 181.39 | 182.17 | 955,019 | +0.75(+0.41%) |
Dec 28, 2015 | 178.99 | 181.88 | 178.42 | 181.42 | 705,520 | +2.11(+1.18%) |
Dec 24, 2015 | 179.97 | 179.31 | 179.31 | 179.31 | 430,293 | -0.27(-0.15%) |
Dec 23, 2015 | 179.77 | 180.54 | 178.22 | 179.59 | 1,134,621 | +0.10(+0.06%) |
Dec 22, 2015 | 181.80 | 182.64 | 179.28 | 179.48 | 1,412,935 | -1.55(-0.86%) |
Dec 21, 2015 | 180.94 | 181.63 | 180.03 | 181.04 | 1,000,601 | +1.37(+0.76%) |
Dec 18, 2015 | 178.42 | 180.39 | 177.44 | 179.66 | 2,401,984 | +0.85(+0.48%) |
Dec 17, 2015 | 179.40 | 180.49 | 178.18 | 178.81 | 1,247,595 | -1.65(-0.91%) |
Dec 16, 2015 | 179.06 | 181.09 | 178.56 | 180.46 | 1,455,508 | +2.19(+1.23%) |
Dec 15, 2015 | 181.19 | 181.83 | 178.16 | 178.27 | 1,320,410 | -1.65(-0.92%) |
Dec 14, 2015 | 174.59 | 180.26 | 174.59 | 179.92 | 1,589,677 | +5.14(+2.94%) |
Dec 11, 2015 | 172.63 | 174.86 | 171.78 | 174.78 | 1,265,118 | +2.00(+1.16%) |
Dec 10, 2015 | 174.41 | 175.23 | 172.59 | 172.77 | 1,053,506 | -1.33(-0.77%) |
Dec 09, 2015 | 177.02 | 177.02 | 173.58 | 174.11 | 1,157,718 | -2.47(-1.40%) |
Dec 08, 2015 | 174.19 | 176.97 | 172.78 | 176.57 | 1,816,196 | +2.19(+1.25%) |
Dec 07, 2015 | 173.91 | 174.90 | 173.24 | 174.39 | 954,330 | +0.90(+0.52%) |
Dec 04, 2015 | 170.81 | 174.18 | 170.81 | 173.49 | 1,473,476 | +3.64(+2.14%) |
Dec 03, 2015 | 171.68 | 173.61 | 168.84 | 169.85 | 1,737,928 | -2.38(-1.38%) |
Dec 02, 2015 | 173.56 | 175.13 | 172.09 | 172.24 | 1,141,861 | -2.12(-1.22%) |