Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 275.63 | 278.75 | 275.30 | 275.81 | 631,599 | -0.65(-0.23%) |
Mar 30, 2016 | 278.29 | 279.33 | 276.00 | 276.46 | 572,190 | +1.18(+0.43%) |
Mar 29, 2016 | 272.31 | 275.70 | 268.87 | 275.28 | 784,093 | +2.43(+0.89%) |
Mar 28, 2016 | 272.11 | 274.25 | 270.66 | 272.85 | 548,927 | +2.13(+0.79%) |
Mar 24, 2016 | 272.49 | 270.72 | 270.72 | 270.72 | 817,794 | -4.01(-1.46%) |
Mar 23, 2016 | 276.15 | 276.86 | 273.17 | 274.73 | 576,043 | -0.80(-0.29%) |
Mar 22, 2016 | 273.06 | 277.64 | 273.06 | 275.53 | 605,167 | -1.43(-0.51%) |
Mar 21, 2016 | 277.60 | 280.07 | 274.57 | 276.96 | 845,897 | -0.47(-0.17%) |
Mar 18, 2016 | 278.76 | 280.99 | 275.05 | 277.43 | 942,845 | +0.50(+0.18%) |
Mar 17, 2016 | 270.68 | 279.18 | 269.42 | 276.92 | 1,067,301 | +6.37(+2.36%) |
Mar 16, 2016 | 269.81 | 271.71 | 266.92 | 270.55 | 832,900 | -0.05(-0.02%) |
Mar 15, 2016 | 269.79 | 270.76 | 267.57 | 270.60 | 774,583 | -2.99(-1.09%) |
Mar 14, 2016 | 273.30 | 274.47 | 270.66 | 273.59 | 779,479 | -1.48(-0.54%) |
Mar 11, 2016 | 267.25 | 275.50 | 264.54 | 275.07 | 1,118,617 | +11.87(+4.51%) |
Mar 10, 2016 | 267.07 | 267.25 | 259.16 | 263.20 | 849,955 | -2.69(-1.01%) |
Mar 09, 2016 | 262.32 | 265.92 | 259.96 | 265.89 | 1,456,103 | +6.41(+2.47%) |
Mar 08, 2016 | 261.83 | 263.20 | 256.52 | 259.48 | 832,801 | -5.13(-1.94%) |
Mar 07, 2016 | 259.58 | 265.52 | 257.39 | 264.61 | 842,608 | +2.40(+0.92%) |
Mar 04, 2016 | 261.81 | 263.91 | 259.72 | 262.20 | 829,744 | +0.50(+0.19%) |
Mar 03, 2016 | 261.96 | 263.18 | 259.50 | 261.70 | 1,035,262 | -1.05(-0.40%) |
Mar 02, 2016 | 257.42 | 263.15 | 256.05 | 262.75 | 1,307,456 | +3.34(+1.29%) |
Mar 01, 2016 | 253.53 | 259.78 | 252.62 | 259.41 | 1,034,940 | +8.53(+3.40%) |
Feb 29, 2016 | 251.39 | 253.82 | 250.17 | 250.87 | 1,087,545 | -1.58(-0.62%) |
Feb 26, 2016 | 254.60 | 256.19 | 250.84 | 252.45 | 843,322 | +0.24(+0.10%) |
Feb 25, 2016 | 248.97 | 252.31 | 244.37 | 252.21 | 756,992 | +4.54(+1.83%) |
Feb 24, 2016 | 244.87 | 250.80 | 239.56 | 247.67 | 1,051,565 | -1.51(-0.61%) |
Feb 23, 2016 | 253.32 | 255.26 | 246.41 | 249.19 | 943,420 | -5.30(-2.08%) |
Feb 22, 2016 | 252.75 | 258.72 | 251.10 | 254.48 | 1,017,236 | +1.74(+0.69%) |
Feb 19, 2016 | 251.77 | 252.96 | 247.69 | 252.75 | 1,038,639 | -1.35(-0.53%) |
Feb 18, 2016 | 256.95 | 257.38 | 252.63 | 254.10 | 821,764 | -3.14(-1.22%) |
Feb 17, 2016 | 256.41 | 258.36 | 254.92 | 257.24 | 1,104,316 | +4.35(+1.72%) |
Feb 16, 2016 | 250.93 | 253.84 | 248.76 | 252.89 | 950,733 | +6.17(+2.50%) |
Feb 12, 2016 | 241.40 | 246.72 | 246.72 | 246.72 | 1,170,999 | +10.12(+4.28%) |
Feb 11, 2016 | 232.79 | 239.03 | 232.41 | 236.60 | 1,574,642 | -3.50(-1.46%) |
Feb 10, 2016 | 240.69 | 245.86 | 238.95 | 240.10 | 885,026 | +3.24(+1.37%) |
Feb 09, 2016 | 230.80 | 239.33 | 230.41 | 236.86 | 1,092,777 | +0.86(+0.36%) |
Feb 08, 2016 | 242.35 | 242.35 | 232.71 | 236.00 | 1,446,036 | -11.49(-4.64%) |
Feb 05, 2016 | 250.93 | 253.46 | 246.36 | 247.49 | 1,315,066 | -4.78(-1.90%) |
Feb 04, 2016 | 243.06 | 254.12 | 243.06 | 252.27 | 1,290,255 | +7.75(+3.17%) |
Feb 03, 2016 | 242.62 | 246.81 | 233.27 | 244.52 | 1,706,403 | +2.29(+0.95%) |
Feb 02, 2016 | 245.94 | 245.94 | 239.66 | 242.23 | 1,319,719 | -8.88(-3.54%) |
Feb 01, 2016 | 250.83 | 252.92 | 246.63 | 251.11 | 938,995 | -1.62(-0.64%) |
Jan 29, 2016 | 243.97 | 252.79 | 242.78 | 252.72 | 1,226,658 | +12.14(+5.04%) |
Jan 28, 2016 | 243.35 | 247.54 | 239.68 | 240.59 | 1,273,098 | -2.37(-0.98%) |
Jan 27, 2016 | 240.45 | 250.10 | 239.15 | 242.96 | 1,427,430 | +2.30(+0.96%) |
Jan 26, 2016 | 235.19 | 241.60 | 234.23 | 240.66 | 1,326,085 | +7.67(+3.29%) |
Jan 25, 2016 | 241.30 | 242.01 | 232.57 | 232.99 | 1,256,601 | -8.72(-3.61%) |
Jan 22, 2016 | 237.91 | 242.78 | 237.23 | 241.71 | 970,688 | +8.57(+3.68%) |
Jan 21, 2016 | 235.46 | 238.75 | 232.79 | 233.13 | 1,367,325 | -1.69(-0.72%) |
Jan 20, 2016 | 232.14 | 236.55 | 225.61 | 234.82 | 2,096,100 | -1.61(-0.68%) |
Jan 19, 2016 | 241.58 | 242.67 | 233.60 | 236.43 | 1,331,037 | -2.07(-0.87%) |
Jan 15, 2016 | 240.42 | 238.50 | 238.50 | 238.50 | 2,452,918 | -10.79(-4.33%) |
Jan 14, 2016 | 245.49 | 253.68 | 240.70 | 249.30 | 1,708,213 | +4.33(+1.77%) |
Jan 13, 2016 | 253.49 | 256.08 | 244.17 | 244.96 | 1,492,239 | -7.22(-2.86%) |
Jan 12, 2016 | 251.24 | 253.00 | 247.36 | 252.18 | 1,363,861 | +4.24(+1.71%) |
Jan 11, 2016 | 248.55 | 249.30 | 244.77 | 247.95 | 1,564,794 | +0.43(+0.18%) |
Jan 08, 2016 | 255.38 | 257.15 | 246.91 | 247.51 | 1,865,598 | -6.39(-2.52%) |
Jan 07, 2016 | 257.82 | 261.88 | 251.42 | 253.91 | 1,599,137 | -11.60(-4.37%) |
Jan 06, 2016 | 263.19 | 266.91 | 262.97 | 265.51 | 1,415,722 | -3.06(-1.14%) |
Jan 05, 2016 | 268.75 | 270.29 | 264.67 | 268.57 | 998,778 | +0.69(+0.26%) |