Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 199.10 | 201.22 | 198.72 | 200.49 | 855,457 | +1.90(+0.96%) |
Mar 30, 2016 | 199.89 | 199.96 | 198.19 | 198.59 | 753,959 | -0.94(-0.47%) |
Mar 29, 2016 | 196.26 | 199.63 | 195.39 | 199.53 | 935,694 | +3.38(+1.72%) |
Mar 28, 2016 | 194.28 | 197.27 | 194.28 | 196.15 | 651,703 | +2.31(+1.19%) |
Mar 24, 2016 | 191.74 | 193.84 | 193.84 | 193.84 | 782,128 | +1.08(+0.56%) |
Mar 23, 2016 | 192.15 | 194.20 | 191.30 | 192.76 | 833,147 | +0.95(+0.49%) |
Mar 22, 2016 | 191.25 | 193.10 | 190.54 | 191.82 | 791,984 | -0.26(-0.14%) |
Mar 21, 2016 | 194.84 | 196.98 | 191.77 | 192.08 | 1,036,043 | -3.77(-1.93%) |
Mar 18, 2016 | 196.33 | 197.57 | 194.50 | 195.85 | 1,514,655 | -0.22(-0.11%) |
Mar 17, 2016 | 194.28 | 196.75 | 193.96 | 196.07 | 830,565 | +1.25(+0.64%) |
Mar 16, 2016 | 190.74 | 195.26 | 189.60 | 194.82 | 1,127,048 | +3.28(+1.72%) |
Mar 15, 2016 | 188.20 | 192.13 | 187.71 | 191.54 | 1,017,986 | +2.76(+1.46%) |
Mar 14, 2016 | 185.58 | 189.14 | 185.34 | 188.77 | 1,282,917 | +3.34(+1.80%) |
Mar 11, 2016 | 182.09 | 185.65 | 181.68 | 185.44 | 941,311 | +4.92(+2.73%) |
Mar 10, 2016 | 181.17 | 182.91 | 178.99 | 180.51 | 1,021,186 | +0.08(+0.04%) |
Mar 09, 2016 | 180.25 | 181.62 | 179.68 | 180.43 | 709,696 | +0.70(+0.39%) |
Mar 08, 2016 | 180.81 | 182.69 | 179.36 | 179.73 | 1,041,161 | -1.19(-0.66%) |
Mar 07, 2016 | 180.20 | 180.98 | 178.83 | 180.92 | 776,964 | +0.45(+0.25%) |
Mar 04, 2016 | 182.56 | 182.93 | 179.32 | 180.48 | 1,141,765 | -2.35(-1.29%) |
Mar 03, 2016 | 184.84 | 185.54 | 180.53 | 182.83 | 814,246 | -2.14(-1.16%) |
Mar 02, 2016 | 184.05 | 185.41 | 183.73 | 184.97 | 767,239 | +0.92(+0.50%) |
Mar 01, 2016 | 180.32 | 184.12 | 180.32 | 184.05 | 1,026,838 | +3.91(+2.17%) |
Feb 29, 2016 | 183.40 | 184.08 | 180.00 | 180.15 | 1,320,791 | -3.28(-1.79%) |
Feb 26, 2016 | 183.95 | 184.84 | 182.90 | 183.43 | 1,256,628 | -0.76(-0.42%) |
Feb 25, 2016 | 181.41 | 184.30 | 180.70 | 184.19 | 1,045,860 | +3.74(+2.07%) |
Feb 24, 2016 | 182.29 | 183.72 | 178.96 | 180.46 | 816,918 | -2.74(-1.50%) |
Feb 23, 2016 | 183.17 | 185.42 | 182.76 | 183.20 | 721,887 | +0.06(+0.03%) |
Feb 22, 2016 | 182.92 | 184.09 | 181.75 | 183.14 | 720,987 | +1.21(+0.66%) |
Feb 19, 2016 | 177.83 | 183.63 | 176.22 | 181.94 | 1,502,407 | +3.79(+2.13%) |
Feb 18, 2016 | 177.26 | 178.92 | 176.61 | 178.15 | 731,675 | +0.44(+0.25%) |
Feb 17, 2016 | 175.43 | 180.12 | 174.99 | 177.70 | 1,515,037 | +5.73(+3.33%) |
Feb 16, 2016 | 170.56 | 172.84 | 169.00 | 171.98 | 1,161,086 | +3.30(+1.96%) |
Feb 12, 2016 | 171.25 | 168.68 | 168.68 | 168.68 | 1,441,310 | -0.88(-0.52%) |
Feb 11, 2016 | 169.48 | 171.07 | 166.75 | 169.56 | 1,922,384 | -0.75(-0.44%) |
Feb 10, 2016 | 169.91 | 172.50 | 169.40 | 170.31 | 1,185,979 | +2.13(+1.27%) |
Feb 09, 2016 | 164.71 | 169.92 | 163.15 | 168.18 | 1,466,988 | +2.84(+1.72%) |
Feb 08, 2016 | 169.68 | 170.38 | 162.25 | 165.34 | 1,964,130 | -5.88(-3.44%) |
Feb 05, 2016 | 177.44 | 177.44 | 170.93 | 171.22 | 1,646,132 | -6.56(-3.69%) |
Feb 04, 2016 | 182.47 | 182.56 | 177.34 | 177.78 | 1,288,643 | -4.98(-2.72%) |
Feb 03, 2016 | 185.02 | 186.28 | 180.61 | 182.76 | 981,629 | -1.52(-0.83%) |
Feb 02, 2016 | 183.43 | 184.92 | 181.85 | 184.28 | 1,072,731 | +0.82(+0.45%) |
Feb 01, 2016 | 182.78 | 185.18 | 181.69 | 183.46 | 936,444 | +0.38(+0.21%) |
Jan 29, 2016 | 181.81 | 184.82 | 179.84 | 183.08 | 1,355,719 | +3.25(+1.81%) |
Jan 28, 2016 | 179.73 | 182.34 | 178.69 | 179.83 | 1,020,451 | +0.63(+0.35%) |
Jan 27, 2016 | 182.69 | 183.34 | 178.32 | 179.20 | 1,356,767 | -3.82(-2.09%) |
Jan 26, 2016 | 178.24 | 183.07 | 177.90 | 183.02 | 1,362,296 | +4.30(+2.41%) |
Jan 25, 2016 | 179.05 | 181.59 | 177.90 | 178.72 | 1,271,435 | -0.16(-0.09%) |
Jan 22, 2016 | 175.31 | 179.95 | 175.17 | 178.87 | 1,078,163 | +4.82(+2.77%) |
Jan 21, 2016 | 174.17 | 176.66 | 173.39 | 174.06 | 1,035,296 | +0.56(+0.32%) |
Jan 20, 2016 | 179.60 | 180.45 | 172.94 | 173.50 | 1,850,916 | -7.33(-4.05%) |
Jan 19, 2016 | 180.60 | 182.52 | 178.94 | 180.83 | 1,248,685 | +1.36(+0.76%) |
Jan 15, 2016 | 178.88 | 179.47 | 179.47 | 179.47 | 1,764,279 | -0.85(-0.47%) |
Jan 14, 2016 | 180.35 | 181.71 | 177.94 | 180.32 | 1,482,408 | +0.27(+0.15%) |
Jan 13, 2016 | 180.87 | 183.88 | 179.73 | 180.04 | 1,176,394 | -0.59(-0.33%) |
Jan 12, 2016 | 180.60 | 181.31 | 179.07 | 180.64 | 1,185,557 | +0.36(+0.20%) |
Jan 11, 2016 | 179.21 | 181.57 | 179.13 | 180.28 | 1,133,587 | +1.76(+0.99%) |
Jan 08, 2016 | 180.66 | 181.51 | 178.20 | 178.51 | 831,799 | -1.31(-0.73%) |
Jan 07, 2016 | 179.41 | 181.87 | 179.35 | 179.83 | 877,677 | -1.89(-1.04%) |
Jan 06, 2016 | 180.51 | 183.26 | 180.25 | 181.72 | 816,886 | +0.29(+0.16%) |
Jan 05, 2016 | 176.76 | 182.15 | 176.44 | 181.43 | 1,074,674 | +4.98(+2.82%) |