Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 140.13 | 141.02 | 139.12 | 139.12 | 4,125,181 | -1.11(-0.79%) |
Feb 26, 2016 | 141.55 | 141.65 | 140.10 | 140.24 | 4,503,291 | -0.47(-0.34%) |
Feb 25, 2016 | 139.18 | 140.71 | 138.65 | 140.71 | 6,238,434 | +1.83(+1.32%) |
Feb 24, 2016 | 138.44 | 139.07 | 136.18 | 138.88 | 9,486,712 | +0.44(+0.32%) |
Feb 23, 2016 | 139.67 | 139.80 | 138.18 | 138.44 | 7,175,346 | -1.51(-1.08%) |
Feb 22, 2016 | 139.45 | 140.39 | 139.27 | 139.95 | 4,091,029 | +1.89(+1.37%) |
Feb 19, 2016 | 137.62 | 138.15 | 137.12 | 138.06 | 5,526,089 | -0.17(-0.13%) |
Feb 18, 2016 | 138.92 | 139.02 | 138.04 | 138.24 | 6,170,393 | -0.34(-0.25%) |
Feb 17, 2016 | 137.32 | 138.86 | 137.24 | 138.58 | 6,644,678 | +2.29(+1.68%) |
Feb 16, 2016 | 135.92 | 136.36 | 134.96 | 136.29 | 6,483,902 | +1.87(+1.39%) |
Feb 12, 2016 | 132.89 | 134.42 | 134.42 | 134.42 | 8,417,889 | +2.67(+2.03%) |
Feb 11, 2016 | 131.75 | 132.77 | 130.46 | 131.75 | 17,610,996 | -2.18(-1.62%) |
Feb 10, 2016 | 135.26 | 136.37 | 133.79 | 133.93 | 9,751,406 | -0.71(-0.53%) |
Feb 09, 2016 | 133.21 | 135.66 | 133.19 | 134.64 | 13,624,152 | -0.09(-0.07%) |
Feb 08, 2016 | 134.53 | 135.12 | 132.80 | 134.73 | 15,917,306 | -1.34(-0.98%) |
Feb 05, 2016 | 137.69 | 137.81 | 135.46 | 136.07 | 9,869,218 | -1.85(-1.34%) |
Feb 04, 2016 | 136.81 | 138.47 | 136.60 | 137.92 | 13,942,951 | +0.79(+0.58%) |
Feb 03, 2016 | 136.47 | 137.59 | 134.00 | 137.13 | 16,949,866 | +1.50(+1.11%) |
Feb 02, 2016 | 136.71 | 136.71 | 135.23 | 135.62 | 9,401,738 | -2.46(-1.78%) |
Feb 01, 2016 | 137.29 | 138.61 | 136.81 | 138.08 | 8,302,462 | -0.03(-0.02%) |
Jan 29, 2016 | 135.79 | 138.16 | 135.56 | 138.11 | 7,358,390 | +3.24(+2.40%) |
Jan 28, 2016 | 135.01 | 135.19 | 133.15 | 134.87 | 10,244,499 | +1.02(+0.76%) |
Jan 27, 2016 | 134.92 | 136.31 | 133.27 | 133.85 | 12,022,660 | -1.88(-1.39%) |
Jan 26, 2016 | 134.02 | 135.88 | 134.01 | 135.73 | 7,074,952 | +2.39(+1.79%) |
Jan 25, 2016 | 134.78 | 135.04 | 133.32 | 133.34 | 6,875,476 | -1.76(-1.30%) |
Jan 22, 2016 | 135.20 | 135.48 | 134.12 | 135.10 | 8,795,827 | +1.84(+1.38%) |
Jan 21, 2016 | 132.60 | 134.68 | 131.82 | 133.26 | 19,959,140 | +0.83(+0.63%) |
Jan 20, 2016 | 132.13 | 133.50 | 129.71 | 132.43 | 19,542,568 | -2.03(-1.51%) |
Jan 19, 2016 | 135.66 | 135.80 | 133.44 | 134.45 | 12,174,559 | +0.28(+0.21%) |
Jan 15, 2016 | 133.82 | 134.17 | 134.17 | 134.17 | 23,766,104 | -3.21(-2.34%) |
Jan 14, 2016 | 136.06 | 138.31 | 134.88 | 137.38 | 17,551,868 | +1.88(+1.39%) |
Jan 13, 2016 | 139.02 | 139.27 | 135.27 | 135.50 | 19,475,514 | -3.02(-2.18%) |
Jan 12, 2016 | 138.73 | 139.22 | 136.93 | 138.52 | 12,196,866 | +0.94(+0.68%) |
Jan 11, 2016 | 137.86 | 138.15 | 136.17 | 137.58 | 14,709,211 | +0.50(+0.36%) |
Jan 08, 2016 | 139.37 | 139.73 | 136.89 | 137.09 | 14,899,340 | -1.44(-1.04%) |
Jan 07, 2016 | 139.37 | 141.03 | 138.13 | 138.53 | 18,331,128 | -3.34(-2.36%) |
Jan 06, 2016 | 141.86 | 142.74 | 141.10 | 141.88 | 10,374,776 | -2.06(-1.43%) |
Jan 05, 2016 | 144.18 | 144.23 | 142.91 | 143.93 | 11,203,479 | +0.08(+0.06%) |
Jan 04, 2016 | 143.65 | 143.87 | 142.22 | 143.85 | 17,085,314 | -2.27(-1.55%) |
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,784 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.49 | 147.64 | 3,463,923 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,913 | +1.68(+1.14%) |
Dec 28, 2015 | 146.54 | 147.07 | 146.22 | 146.95 | 3,491,590 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,826 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,685,994 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.60 | 146.13 | 7,147,432 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,889 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,257 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,382 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,584 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,743 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,595 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,359 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,214 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,415 | -0.65(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,881 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,014 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,857 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,604 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.37 | 148.54 | 8,863,777 | -1.27(-0.85%) |