Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 176.80 | 176.80 | 169.91 | 172.55 | 7,232 | -4.59(-2.59%) |
Mar 30, 2016 | 181.39 | 183.26 | 174.08 | 177.14 | 6,968 | -2.21(-1.23%) |
Mar 29, 2016 | 175.27 | 180.88 | 168.30 | 179.35 | 5,645 | +2.55(+1.44%) |
Mar 28, 2016 | 180.03 | 183.26 | 175.27 | 176.80 | 3,830 | -1.36(-0.76%) |
Mar 24, 2016 | 179.18 | 178.16 | 178.16 | 178.16 | 4,770 | -2.21(-1.23%) |
Mar 23, 2016 | 181.22 | 187.00 | 176.97 | 180.37 | 5,977 | -3.06(-1.67%) |
Mar 22, 2016 | 173.23 | 184.79 | 173.23 | 183.43 | 3,786 | +8.67(+4.96%) |
Mar 21, 2016 | 170.34 | 176.12 | 170.34 | 174.76 | 2,792 | +2.89(+1.68%) |
Mar 18, 2016 | 167.11 | 174.25 | 163.64 | 171.87 | 4,991 | +4.59(+2.74%) |
Mar 17, 2016 | 172.04 | 172.21 | 163.62 | 167.28 | 6,641 | -5.61(-3.24%) |
Mar 16, 2016 | 172.04 | 175.95 | 163.37 | 172.89 | 11,744 | -0.51(-0.29%) |
Mar 15, 2016 | 181.73 | 181.73 | 170.34 | 173.40 | 7,358 | -10.54(-5.73%) |
Mar 14, 2016 | 175.95 | 187.00 | 174.08 | 183.94 | 5,317 | +7.99(+4.54%) |
Mar 11, 2016 | 165.75 | 183.94 | 164.39 | 175.95 | 10,747 | +14.96(+9.29%) |
Mar 10, 2016 | 164.56 | 166.94 | 160.48 | 160.99 | 3,709 | -1.87(-1.15%) |
Mar 09, 2016 | 166.43 | 169.49 | 161.50 | 162.86 | 4,240 | -3.40(-2.04%) |
Mar 08, 2016 | 161.84 | 168.30 | 161.84 | 166.26 | 3,900 | +2.38(+1.45%) |
Mar 07, 2016 | 163.71 | 170.25 | 161.50 | 163.88 | 5,907 | -0.17(-0.10%) |
Mar 04, 2016 | 172.04 | 175.10 | 162.01 | 164.05 | 7,757 | -9.01(-5.21%) |
Mar 03, 2016 | 175.95 | 177.99 | 171.36 | 173.06 | 5,035 | -3.40(-1.93%) |
Mar 02, 2016 | 177.14 | 178.50 | 171.70 | 176.46 | 5,121 | -0.68(-0.38%) |
Mar 01, 2016 | 174.76 | 178.16 | 163.20 | 177.14 | 9,674 | +5.44(+3.17%) |
Feb 29, 2016 | 184.45 | 186.66 | 170.68 | 171.70 | 6,971 | -13.60(-7.34%) |
Feb 26, 2016 | 186.66 | 191.42 | 183.94 | 185.30 | 6,503 | -0.51(-0.27%) |
Feb 25, 2016 | 182.58 | 186.15 | 179.35 | 185.81 | 4,824 | +4.93(+2.73%) |
Feb 24, 2016 | 179.01 | 181.73 | 177.82 | 180.88 | 2,345 | -0.85(-0.47%) |
Feb 23, 2016 | 184.96 | 184.96 | 175.95 | 181.73 | 5,131 | -0.68(-0.37%) |
Feb 22, 2016 | 178.16 | 183.77 | 175.78 | 182.41 | 10,621 | +6.97(+3.97%) |
Feb 19, 2016 | 167.11 | 181.56 | 163.54 | 175.44 | 16,367 | +6.63(+3.93%) |
Feb 18, 2016 | 166.94 | 174.42 | 165.58 | 168.81 | 5,930 | +3.23(+1.95%) |
Feb 17, 2016 | 159.80 | 166.43 | 154.87 | 165.58 | 9,999 | +7.31(+4.62%) |
Feb 16, 2016 | 158.27 | 158.98 | 152.83 | 158.27 | 5,195 | +9.35(+6.28%) |
Feb 12, 2016 | 139.91 | 148.92 | 148.92 | 148.92 | 5,882 | +10.54(+7.62%) |
Feb 11, 2016 | 137.02 | 142.46 | 134.30 | 138.38 | 3,700 | -1.19(-0.85%) |
Feb 10, 2016 | 141.78 | 142.12 | 137.19 | 139.57 | 6,002 | +0.17(+0.12%) |
Feb 09, 2016 | 143.65 | 146.71 | 136.00 | 139.40 | 6,475 | -7.14(-4.87%) |
Feb 08, 2016 | 152.15 | 152.15 | 142.29 | 146.54 | 9,484 | -7.65(-4.96%) |
Feb 05, 2016 | 153.85 | 162.45 | 150.11 | 154.19 | 5,460 | -0.85(-0.55%) |
Feb 04, 2016 | 158.27 | 163.20 | 153.43 | 155.04 | 3,526 | -4.25(-2.67%) |
Feb 03, 2016 | 158.27 | 159.46 | 152.92 | 159.29 | 6,256 | +2.21(+1.41%) |
Feb 02, 2016 | 154.70 | 159.12 | 154.70 | 157.08 | 8,703 | +0.51(+0.33%) |
Feb 01, 2016 | 152.32 | 159.80 | 149.77 | 156.57 | 3,518 | +2.55(+1.66%) |
Jan 29, 2016 | 147.90 | 156.06 | 147.56 | 154.02 | 3,657 | +5.95(+4.02%) |
Jan 28, 2016 | 152.66 | 153.68 | 143.14 | 148.07 | 9,768 | -3.91(-2.57%) |
Jan 27, 2016 | 159.63 | 159.63 | 149.77 | 151.98 | 6,278 | -8.16(-5.10%) |
Jan 26, 2016 | 159.63 | 160.82 | 152.32 | 160.14 | 2,802 | +0.51(+0.32%) |
Jan 25, 2016 | 158.10 | 166.77 | 157.76 | 159.63 | 4,023 | -0.51(-0.32%) |
Jan 22, 2016 | 156.74 | 162.35 | 152.15 | 160.14 | 7,973 | +7.48(+4.90%) |
Jan 21, 2016 | 160.48 | 161.67 | 150.45 | 152.66 | 14,451 | -8.84(-5.47%) |
Jan 20, 2016 | 158.44 | 165.07 | 154.70 | 161.50 | 13,177 | +0.17(+0.11%) |
Jan 19, 2016 | 167.28 | 174.76 | 156.23 | 161.33 | 9,081 | -4.42(-2.67%) |
Jan 15, 2016 | 170.00 | 165.75 | 165.75 | 165.75 | 10,164 | -10.37(-5.89%) |
Jan 14, 2016 | 176.46 | 180.88 | 163.54 | 176.12 | 8,478 | +0.17(+0.10%) |
Jan 13, 2016 | 190.91 | 195.43 | 175.27 | 175.95 | 8,383 | -13.60(-7.17%) |
Jan 12, 2016 | 187.68 | 192.44 | 183.77 | 189.55 | 11,087 | +4.42(+2.39%) |
Jan 11, 2016 | 195.50 | 195.50 | 179.52 | 185.13 | 15,405 | -8.16(-4.22%) |
Jan 08, 2016 | 205.70 | 208.93 | 188.53 | 193.29 | 15,693 | -10.88(-5.33%) |
Jan 07, 2016 | 208.59 | 208.93 | 199.58 | 204.17 | 11,093 | -8.67(-4.07%) |
Jan 06, 2016 | 216.24 | 216.24 | 207.06 | 212.84 | 6,935 | -6.80(-3.10%) |
Jan 05, 2016 | 215.90 | 220.83 | 215.05 | 219.64 | 3,870 | +5.44(+2.54%) |