Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 137.60 | 139.02 | 137.00 | 138.42 | 1,192,050 | +0.78(+0.57%) |
Mar 30, 2016 | 137.88 | 138.86 | 137.21 | 137.63 | 914,755 | +0.62(+0.46%) |
Mar 29, 2016 | 135.29 | 137.14 | 134.62 | 137.01 | 1,235,888 | +1.58(+1.17%) |
Mar 28, 2016 | 136.46 | 136.75 | 135.03 | 135.43 | 846,709 | -0.48(-0.35%) |
Mar 24, 2016 | 135.06 | 135.91 | 135.91 | 135.91 | 1,015,554 | +0.19(+0.14%) |
Mar 23, 2016 | 135.89 | 136.62 | 135.31 | 135.71 | 1,101,256 | -0.03(-0.02%) |
Mar 22, 2016 | 136.03 | 136.84 | 135.28 | 135.74 | 1,654,145 | -0.76(-0.56%) |
Mar 21, 2016 | 136.37 | 137.04 | 135.77 | 136.50 | 1,310,264 | -0.36(-0.26%) |
Mar 18, 2016 | 135.74 | 137.62 | 134.67 | 136.86 | 3,346,784 | +1.71(+1.27%) |
Mar 17, 2016 | 135.70 | 136.21 | 133.52 | 135.15 | 2,440,919 | -0.81(-0.60%) |
Mar 16, 2016 | 135.19 | 136.31 | 134.38 | 135.96 | 1,290,529 | +0.80(+0.59%) |
Mar 15, 2016 | 135.49 | 135.66 | 133.96 | 135.16 | 1,559,134 | -1.48(-1.08%) |
Mar 14, 2016 | 136.48 | 137.42 | 135.75 | 136.64 | 1,150,109 | -0.44(-0.32%) |
Mar 11, 2016 | 135.77 | 137.70 | 135.69 | 137.08 | 2,082,780 | +2.36(+1.75%) |
Mar 10, 2016 | 135.68 | 136.87 | 133.49 | 134.72 | 2,456,303 | -0.19(-0.14%) |
Mar 09, 2016 | 136.37 | 136.98 | 134.24 | 134.91 | 2,651,060 | -0.91(-0.67%) |
Mar 08, 2016 | 136.95 | 137.72 | 135.52 | 135.82 | 2,255,436 | -2.41(-1.74%) |
Mar 07, 2016 | 135.46 | 138.30 | 134.07 | 138.23 | 3,259,404 | +1.22(+0.89%) |
Mar 04, 2016 | 135.52 | 137.68 | 135.21 | 137.01 | 2,412,287 | +1.59(+1.17%) |
Mar 03, 2016 | 134.52 | 135.78 | 133.26 | 135.42 | 2,173,104 | +0.54(+0.40%) |
Mar 02, 2016 | 131.68 | 135.33 | 131.56 | 134.88 | 3,356,996 | +2.77(+2.10%) |
Mar 01, 2016 | 126.79 | 132.55 | 126.66 | 132.10 | 2,660,668 | +5.95(+4.71%) |
Feb 29, 2016 | 127.18 | 127.97 | 126.10 | 126.16 | 2,290,789 | -1.48(-1.16%) |
Feb 26, 2016 | 127.87 | 128.51 | 127.21 | 127.64 | 918,777 | +0.14(+0.11%) |
Feb 25, 2016 | 126.95 | 127.92 | 126.05 | 127.51 | 1,103,613 | +0.78(+0.62%) |
Feb 24, 2016 | 125.37 | 127.02 | 124.65 | 126.72 | 946,825 | +0.03(+0.02%) |
Feb 23, 2016 | 127.95 | 128.45 | 125.82 | 126.69 | 1,274,135 | -1.66(-1.29%) |
Feb 22, 2016 | 127.93 | 128.89 | 127.26 | 128.35 | 959,621 | +1.25(+0.98%) |
Feb 19, 2016 | 126.48 | 127.69 | 125.30 | 127.11 | 1,334,603 | +0.46(+0.36%) |
Feb 18, 2016 | 127.20 | 128.29 | 126.26 | 126.65 | 1,324,004 | -0.99(-0.77%) |
Feb 17, 2016 | 125.16 | 128.52 | 124.57 | 127.63 | 1,876,481 | +3.20(+2.57%) |
Feb 16, 2016 | 124.72 | 125.40 | 123.45 | 124.43 | 2,525,697 | +0.92(+0.74%) |
Feb 12, 2016 | 121.60 | 123.51 | 123.51 | 123.51 | 1,612,237 | +3.11(+2.58%) |
Feb 11, 2016 | 119.98 | 121.37 | 119.38 | 120.41 | 1,476,582 | -2.11(-1.72%) |
Feb 10, 2016 | 123.11 | 125.97 | 122.28 | 122.52 | 1,622,529 | +0.99(+0.81%) |
Feb 09, 2016 | 118.19 | 122.53 | 117.90 | 121.53 | 2,923,755 | +2.45(+2.06%) |
Feb 08, 2016 | 118.89 | 119.94 | 116.94 | 119.08 | 3,029,460 | -1.21(-1.01%) |
Feb 05, 2016 | 124.02 | 124.26 | 118.45 | 120.29 | 4,272,416 | -4.51(-3.62%) |
Feb 04, 2016 | 123.39 | 125.59 | 122.99 | 124.80 | 2,374,753 | +1.71(+1.39%) |
Feb 03, 2016 | 124.94 | 124.94 | 120.30 | 123.09 | 3,056,631 | -0.82(-0.66%) |
Feb 02, 2016 | 126.28 | 126.80 | 123.56 | 123.91 | 1,882,307 | -3.71(-2.91%) |
Feb 01, 2016 | 128.18 | 129.00 | 126.60 | 127.62 | 1,787,382 | -1.34(-1.04%) |
Jan 29, 2016 | 126.04 | 128.96 | 125.58 | 128.96 | 3,266,163 | +3.80(+3.04%) |
Jan 28, 2016 | 127.79 | 129.88 | 124.19 | 125.16 | 4,721,203 | -7.48(-5.64%) |
Jan 27, 2016 | 130.90 | 133.99 | 130.21 | 132.64 | 3,388,378 | +1.69(+1.29%) |
Jan 26, 2016 | 131.43 | 131.89 | 128.97 | 130.95 | 1,763,283 | -0.62(-0.47%) |
Jan 25, 2016 | 131.57 | 133.05 | 131.13 | 131.57 | 1,352,183 | -0.57(-0.43%) |
Jan 22, 2016 | 130.46 | 132.22 | 129.80 | 132.13 | 1,976,423 | +3.54(+2.76%) |
Jan 21, 2016 | 130.34 | 130.47 | 127.67 | 128.59 | 2,246,598 | -1.34(-1.03%) |
Jan 20, 2016 | 129.55 | 131.50 | 126.50 | 129.93 | 2,987,631 | -1.82(-1.38%) |
Jan 19, 2016 | 131.41 | 132.47 | 129.78 | 131.74 | 3,078,068 | +2.10(+1.62%) |
Jan 15, 2016 | 131.43 | 129.64 | 129.64 | 129.64 | 3,412,691 | -2.96(-2.23%) |
Jan 14, 2016 | 130.50 | 134.14 | 130.31 | 132.60 | 2,940,191 | +1.97(+1.51%) |
Jan 13, 2016 | 134.19 | 134.77 | 129.88 | 130.63 | 2,581,815 | -3.12(-2.34%) |
Jan 12, 2016 | 133.09 | 134.66 | 132.36 | 133.76 | 3,162,340 | +2.04(+1.55%) |
Jan 11, 2016 | 131.19 | 134.07 | 130.26 | 131.72 | 2,465,248 | +0.70(+0.54%) |
Jan 08, 2016 | 132.42 | 133.79 | 130.68 | 131.01 | 2,199,749 | -0.15(-0.11%) |
Jan 07, 2016 | 131.83 | 132.09 | 130.01 | 131.16 | 2,530,227 | -3.07(-2.28%) |
Jan 06, 2016 | 133.34 | 135.20 | 133.34 | 134.22 | 2,356,135 | -1.03(-0.77%) |
Jan 05, 2016 | 135.74 | 137.63 | 135.12 | 135.26 | 3,260,973 | -0.24(-0.17%) |