Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 168.97 | 170.80 | 166.77 | 167.02 | 902,846 | -1.64(-0.97%) |
Feb 26, 2016 | 166.87 | 171.44 | 166.67 | 168.66 | 1,352,573 | +1.99(+1.20%) |
Feb 25, 2016 | 162.13 | 166.80 | 161.98 | 166.67 | 939,305 | +4.07(+2.50%) |
Feb 24, 2016 | 163.10 | 164.22 | 160.32 | 162.60 | 534,989 | -0.51(-0.31%) |
Feb 23, 2016 | 162.03 | 164.22 | 160.50 | 163.11 | 725,007 | +1.02(+0.63%) |
Feb 22, 2016 | 157.14 | 162.19 | 156.04 | 162.09 | 1,184,709 | +6.05(+3.88%) |
Feb 19, 2016 | 158.36 | 158.76 | 155.22 | 156.04 | 954,999 | -2.27(-1.44%) |
Feb 18, 2016 | 158.55 | 159.50 | 157.24 | 158.32 | 1,563,538 | -0.53(-0.33%) |
Feb 17, 2016 | 157.92 | 160.05 | 156.67 | 158.85 | 1,237,526 | +1.58(+1.00%) |
Feb 16, 2016 | 151.95 | 157.36 | 151.52 | 157.27 | 1,082,333 | +5.92(+3.91%) |
Feb 12, 2016 | 149.44 | 151.35 | 151.35 | 151.35 | 733,548 | +2.22(+1.49%) |
Feb 11, 2016 | 149.97 | 151.87 | 148.18 | 149.13 | 1,098,537 | -2.88(-1.89%) |
Feb 10, 2016 | 152.11 | 156.21 | 151.71 | 152.01 | 1,804,886 | +1.45(+0.97%) |
Feb 09, 2016 | 148.21 | 152.23 | 146.51 | 150.56 | 1,315,501 | +2.43(+1.64%) |
Feb 08, 2016 | 154.90 | 155.47 | 147.27 | 148.13 | 1,533,459 | -7.38(-4.75%) |
Feb 05, 2016 | 158.53 | 159.80 | 154.14 | 155.51 | 1,160,621 | -3.65(-2.30%) |
Feb 04, 2016 | 157.19 | 160.32 | 155.60 | 159.17 | 1,104,949 | +1.77(+1.12%) |
Feb 03, 2016 | 158.12 | 158.53 | 155.49 | 157.40 | 860,855 | -0.09(-0.05%) |
Feb 02, 2016 | 156.79 | 158.17 | 155.02 | 157.49 | 958,174 | -0.67(-0.42%) |
Feb 01, 2016 | 153.56 | 158.89 | 153.54 | 158.16 | 1,906,557 | +4.52(+2.94%) |
Jan 29, 2016 | 151.59 | 154.26 | 149.23 | 153.64 | 1,277,772 | +2.83(+1.88%) |
Jan 28, 2016 | 152.24 | 153.55 | 149.88 | 150.81 | 839,116 | -1.42(-0.94%) |
Jan 27, 2016 | 156.05 | 156.22 | 150.76 | 152.23 | 1,293,070 | -3.17(-2.04%) |
Jan 26, 2016 | 154.07 | 156.23 | 153.84 | 155.40 | 433,454 | +1.29(+0.84%) |
Jan 25, 2016 | 156.87 | 157.43 | 153.94 | 154.11 | 569,233 | -2.76(-1.76%) |
Jan 22, 2016 | 158.03 | 158.77 | 156.33 | 156.87 | 1,231,927 | +0.10(+0.07%) |
Jan 21, 2016 | 156.33 | 157.84 | 154.12 | 156.77 | 657,602 | +1.29(+0.83%) |
Jan 20, 2016 | 153.68 | 156.85 | 148.60 | 155.48 | 1,764,234 | +0.70(+0.45%) |
Jan 19, 2016 | 153.04 | 157.95 | 153.04 | 154.78 | 1,677,676 | +1.74(+1.13%) |
Jan 15, 2016 | 156.99 | 153.04 | 153.04 | 153.04 | 1,714,086 | -4.78(-3.03%) |
Jan 14, 2016 | 154.67 | 158.32 | 153.62 | 157.83 | 1,466,466 | +3.15(+2.04%) |
Jan 13, 2016 | 159.43 | 160.54 | 154.32 | 154.67 | 1,333,509 | -4.66(-2.93%) |
Jan 12, 2016 | 160.02 | 162.33 | 158.19 | 159.34 | 1,479,985 | -0.17(-0.11%) |
Jan 11, 2016 | 163.35 | 163.67 | 157.34 | 159.51 | 1,613,117 | -3.68(-2.26%) |
Jan 08, 2016 | 164.74 | 166.41 | 162.74 | 163.19 | 782,413 | -2.11(-1.28%) |
Jan 07, 2016 | 165.24 | 166.72 | 164.04 | 165.30 | 2,037,680 | -1.38(-0.83%) |
Jan 06, 2016 | 167.80 | 169.16 | 165.20 | 166.68 | 1,536,228 | -2.85(-1.68%) |
Jan 05, 2016 | 170.09 | 171.26 | 168.46 | 169.53 | 1,035,150 | -0.11(-0.07%) |
Jan 04, 2016 | 167.68 | 169.76 | 166.52 | 169.64 | 1,027,358 | +1.17(+0.69%) |
Dec 31, 2015 | 168.37 | 168.47 | 168.47 | 168.47 | 625,895 | -0.46(-0.27%) |
Dec 30, 2015 | 169.44 | 169.52 | 167.53 | 168.94 | 437,591 | -0.10(-0.06%) |
Dec 29, 2015 | 167.99 | 170.00 | 167.81 | 169.04 | 788,173 | +1.18(+0.70%) |
Dec 28, 2015 | 167.74 | 168.30 | 166.11 | 167.86 | 311,929 | -0.14(-0.08%) |
Dec 24, 2015 | 168.49 | 168.00 | 168.00 | 168.00 | 383,981 | -0.79(-0.47%) |
Dec 23, 2015 | 166.38 | 169.12 | 161.45 | 168.79 | 906,587 | +2.87(+1.73%) |
Dec 22, 2015 | 166.81 | 167.12 | 164.16 | 165.93 | 621,752 | +0.00(+0.00%) |
Dec 21, 2015 | 165.50 | 166.54 | 164.39 | 165.93 | 1,059,288 | +0.68(+0.41%) |
Dec 18, 2015 | 165.97 | 166.89 | 164.76 | 165.25 | 1,314,357 | -1.41(-0.85%) |
Dec 17, 2015 | 166.16 | 167.56 | 165.18 | 166.66 | 760,940 | +0.49(+0.29%) |
Dec 16, 2015 | 166.96 | 168.00 | 165.54 | 166.17 | 1,398,260 | +0.66(+0.40%) |
Dec 15, 2015 | 164.82 | 166.74 | 164.40 | 165.51 | 910,310 | +0.73(+0.44%) |
Dec 14, 2015 | 163.25 | 164.99 | 162.11 | 164.79 | 942,552 | +1.99(+1.22%) |
Dec 11, 2015 | 160.53 | 164.18 | 160.43 | 162.80 | 1,068,761 | +0.72(+0.44%) |
Dec 10, 2015 | 160.91 | 163.14 | 160.41 | 162.08 | 427,289 | +1.22(+0.76%) |
Dec 09, 2015 | 159.10 | 161.36 | 158.88 | 160.87 | 1,128,738 | +0.65(+0.41%) |
Dec 08, 2015 | 159.22 | 160.75 | 158.62 | 160.22 | 855,294 | +0.54(+0.34%) |
Dec 07, 2015 | 161.03 | 161.13 | 159.26 | 159.68 | 632,737 | -1.22(-0.76%) |
Dec 04, 2015 | 159.85 | 162.65 | 159.28 | 160.91 | 869,665 | +2.04(+1.29%) |
Dec 03, 2015 | 163.17 | 163.59 | 158.52 | 158.86 | 727,481 | -4.27(-2.62%) |
Dec 02, 2015 | 163.48 | 165.51 | 162.53 | 163.13 | 1,275,317 | -0.40(-0.24%) |