Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 174.48 | 174.92 | 173.00 | 173.51 | 2,146,416 | -0.73(-0.42%) |
Mar 30, 2016 | 172.93 | 174.37 | 172.81 | 174.24 | 1,404,075 | +1.80(+1.04%) |
Mar 29, 2016 | 170.31 | 172.50 | 170.31 | 172.44 | 628,949 | +1.58(+0.92%) |
Mar 28, 2016 | 170.28 | 171.36 | 170.28 | 170.87 | 710,927 | +0.60(+0.35%) |
Mar 24, 2016 | 169.81 | 170.27 | 170.27 | 170.27 | 842,521 | -0.67(-0.39%) |
Mar 23, 2016 | 170.06 | 171.53 | 169.98 | 170.94 | 1,124,993 | +0.54(+0.32%) |
Mar 22, 2016 | 170.23 | 171.12 | 169.73 | 170.39 | 821,915 | +0.14(+0.08%) |
Mar 21, 2016 | 169.52 | 171.38 | 169.40 | 170.25 | 957,723 | +0.17(+0.10%) |
Mar 18, 2016 | 168.06 | 170.46 | 167.50 | 170.09 | 1,539,827 | +2.70(+1.61%) |
Mar 17, 2016 | 167.99 | 168.59 | 166.73 | 167.38 | 1,429,593 | -0.58(-0.34%) |
Mar 16, 2016 | 167.06 | 168.72 | 166.59 | 167.96 | 1,001,664 | -0.09(-0.05%) |
Mar 15, 2016 | 164.87 | 168.30 | 164.41 | 168.05 | 1,039,992 | +2.72(+1.64%) |
Mar 14, 2016 | 165.86 | 166.72 | 164.57 | 165.33 | 1,116,487 | -1.16(-0.69%) |
Mar 11, 2016 | 165.62 | 167.68 | 164.97 | 166.49 | 1,147,694 | +2.75(+1.68%) |
Mar 10, 2016 | 164.03 | 165.71 | 163.44 | 163.74 | 1,324,966 | +0.01(+0.00%) |
Mar 09, 2016 | 165.06 | 165.13 | 163.51 | 163.73 | 1,585,224 | -0.10(-0.06%) |
Mar 08, 2016 | 162.58 | 164.54 | 162.27 | 163.83 | 1,912,195 | +0.16(+0.10%) |
Mar 07, 2016 | 166.67 | 167.60 | 163.39 | 163.68 | 1,608,916 | -3.85(-2.30%) |
Mar 04, 2016 | 168.01 | 168.73 | 166.63 | 167.53 | 1,472,033 | -0.92(-0.55%) |
Mar 03, 2016 | 169.07 | 169.68 | 165.99 | 168.45 | 1,296,845 | -1.05(-0.62%) |
Mar 02, 2016 | 169.80 | 170.71 | 168.19 | 169.50 | 891,416 | -0.49(-0.29%) |
Mar 01, 2016 | 169.51 | 170.69 | 168.72 | 169.99 | 1,385,341 | +1.46(+0.86%) |
Feb 29, 2016 | 168.33 | 170.79 | 167.76 | 168.53 | 1,335,823 | +0.00(+0.00%) |
Feb 26, 2016 | 169.22 | 169.81 | 168.29 | 168.53 | 983,076 | -0.62(-0.37%) |
Feb 25, 2016 | 166.63 | 169.18 | 166.08 | 169.16 | 926,410 | +3.25(+1.96%) |
Feb 24, 2016 | 166.55 | 166.68 | 164.19 | 165.90 | 1,168,743 | -1.13(-0.67%) |
Feb 23, 2016 | 167.66 | 168.78 | 166.54 | 167.03 | 923,705 | -0.84(-0.50%) |
Feb 22, 2016 | 166.57 | 168.86 | 166.47 | 167.87 | 1,246,802 | +1.39(+0.83%) |
Feb 19, 2016 | 167.77 | 168.19 | 165.94 | 166.48 | 1,748,470 | -1.75(-1.04%) |
Feb 18, 2016 | 166.50 | 169.16 | 165.89 | 168.22 | 1,534,952 | +2.29(+1.38%) |
Feb 17, 2016 | 162.05 | 166.87 | 161.04 | 165.94 | 1,405,283 | +5.10(+3.17%) |
Feb 16, 2016 | 159.25 | 162.30 | 157.29 | 160.84 | 2,354,292 | +2.59(+1.64%) |
Feb 12, 2016 | 161.14 | 158.25 | 158.25 | 158.25 | 1,826,633 | -2.32(-1.45%) |
Feb 11, 2016 | 161.62 | 162.89 | 157.24 | 160.57 | 1,706,258 | -3.86(-2.35%) |
Feb 10, 2016 | 163.91 | 165.47 | 163.46 | 164.43 | 1,160,528 | +0.88(+0.54%) |
Feb 09, 2016 | 160.79 | 164.48 | 160.66 | 163.55 | 1,475,164 | +1.48(+0.92%) |
Feb 08, 2016 | 161.29 | 164.08 | 160.65 | 162.06 | 1,921,755 | -0.76(-0.47%) |
Feb 05, 2016 | 163.02 | 164.65 | 161.82 | 162.82 | 2,074,347 | +0.12(+0.07%) |
Feb 04, 2016 | 164.84 | 165.80 | 161.79 | 162.70 | 1,775,767 | -2.99(-1.80%) |
Feb 03, 2016 | 164.67 | 165.93 | 163.14 | 165.69 | 1,508,812 | +2.03(+1.24%) |
Feb 02, 2016 | 163.21 | 165.17 | 162.79 | 163.65 | 1,305,147 | -1.05(-0.64%) |
Feb 01, 2016 | 162.72 | 165.67 | 161.19 | 164.70 | 1,633,749 | +3.13(+1.93%) |
Jan 29, 2016 | 158.40 | 161.82 | 157.18 | 161.57 | 2,097,971 | +4.29(+2.72%) |
Jan 28, 2016 | 154.01 | 158.19 | 152.79 | 157.29 | 2,375,714 | +1.71(+1.10%) |
Jan 27, 2016 | 158.40 | 159.33 | 155.26 | 155.57 | 1,848,074 | -3.76(-2.36%) |
Jan 26, 2016 | 158.44 | 159.55 | 156.17 | 159.34 | 1,686,543 | +0.58(+0.37%) |
Jan 25, 2016 | 160.73 | 161.17 | 158.57 | 158.75 | 1,131,516 | -1.99(-1.24%) |
Jan 22, 2016 | 159.97 | 161.04 | 158.91 | 160.74 | 981,930 | +2.52(+1.59%) |
Jan 21, 2016 | 160.18 | 160.76 | 157.99 | 158.22 | 1,180,015 | -1.17(-0.73%) |
Jan 20, 2016 | 160.51 | 161.67 | 156.26 | 159.39 | 2,109,076 | -3.66(-2.24%) |
Jan 19, 2016 | 162.72 | 163.51 | 160.26 | 163.05 | 2,525,154 | +2.22(+1.38%) |
Jan 15, 2016 | 158.03 | 160.83 | 160.83 | 160.83 | 1,755,620 | -1.17(-0.72%) |
Jan 14, 2016 | 161.40 | 162.84 | 159.66 | 162.00 | 1,213,042 | +0.60(+0.37%) |
Jan 13, 2016 | 165.01 | 165.40 | 161.15 | 161.40 | 1,258,851 | -3.55(-2.15%) |
Jan 12, 2016 | 165.06 | 165.42 | 163.73 | 164.94 | 1,157,345 | +0.71(+0.43%) |
Jan 11, 2016 | 163.69 | 164.76 | 161.97 | 164.24 | 2,025,388 | +1.78(+1.10%) |
Jan 08, 2016 | 164.83 | 165.66 | 162.31 | 162.45 | 1,721,857 | -1.78(-1.08%) |
Jan 07, 2016 | 164.05 | 165.61 | 162.40 | 164.24 | 2,446,595 | -2.06(-1.24%) |
Jan 06, 2016 | 166.03 | 168.68 | 165.88 | 166.30 | 2,152,919 | -1.68(-1.00%) |
Jan 05, 2016 | 164.01 | 168.38 | 164.01 | 167.97 | 2,636,823 | +4.26(+2.60%) |