Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 135.32 | 140.41 | 134.31 | 139.22 | 1,831,182 | +4.40(+3.26%) |
Mar 30, 2016 | 135.88 | 138.07 | 133.81 | 134.82 | 1,263,283 | +0.28(+0.21%) |
Mar 29, 2016 | 131.61 | 134.74 | 129.61 | 134.54 | 1,172,756 | +2.04(+1.54%) |
Mar 28, 2016 | 133.95 | 135.20 | 131.93 | 132.50 | 1,298,440 | -0.69(-0.52%) |
Mar 24, 2016 | 132.88 | 133.19 | 133.19 | 133.19 | 1,222,000 | -0.44(-0.33%) |
Mar 23, 2016 | 134.96 | 136.75 | 131.25 | 133.63 | 2,333,273 | -2.08(-1.53%) |
Mar 22, 2016 | 129.91 | 135.92 | 129.82 | 135.71 | 2,203,652 | +4.65(+3.55%) |
Mar 21, 2016 | 128.38 | 131.80 | 128.07 | 131.06 | 1,500,609 | +2.61(+2.03%) |
Mar 18, 2016 | 128.58 | 129.52 | 124.77 | 128.45 | 2,608,231 | +0.54(+0.42%) |
Mar 17, 2016 | 130.56 | 131.59 | 124.16 | 127.91 | 2,838,730 | -2.93(-2.24%) |
Mar 16, 2016 | 134.44 | 136.74 | 129.71 | 130.84 | 1,499,721 | -3.60(-2.68%) |
Mar 15, 2016 | 133.75 | 134.59 | 130.52 | 134.44 | 2,163,323 | -0.06(-0.04%) |
Mar 14, 2016 | 139.15 | 139.15 | 134.49 | 134.50 | 1,644,690 | -4.77(-3.43%) |
Mar 11, 2016 | 138.22 | 139.79 | 136.71 | 139.27 | 1,695,148 | +2.51(+1.84%) |
Mar 10, 2016 | 141.73 | 141.73 | 135.01 | 136.76 | 1,803,068 | -3.76(-2.68%) |
Mar 09, 2016 | 141.62 | 142.89 | 137.29 | 140.52 | 2,018,853 | -0.51(-0.36%) |
Mar 08, 2016 | 147.15 | 147.59 | 140.80 | 141.03 | 1,955,916 | -8.57(-5.73%) |
Mar 07, 2016 | 143.16 | 150.12 | 142.20 | 149.60 | 1,110,864 | +5.14(+3.56%) |
Mar 04, 2016 | 146.49 | 148.23 | 144.12 | 144.46 | 1,352,962 | -1.39(-0.95%) |
Mar 03, 2016 | 150.75 | 151.19 | 145.67 | 145.85 | 1,328,870 | -5.74(-3.79%) |
Mar 02, 2016 | 149.55 | 152.49 | 149.00 | 151.59 | 1,871,439 | +0.76(+0.50%) |
Mar 01, 2016 | 142.47 | 151.19 | 140.11 | 150.83 | 2,227,714 | +10.03(+7.12%) |
Feb 29, 2016 | 138.91 | 142.81 | 138.91 | 140.80 | 1,484,720 | +0.64(+0.46%) |
Feb 26, 2016 | 141.40 | 141.82 | 137.95 | 140.16 | 1,433,581 | -0.38(-0.27%) |
Feb 25, 2016 | 142.09 | 144.99 | 139.03 | 140.54 | 1,349,270 | -1.43(-1.01%) |
Feb 24, 2016 | 140.66 | 142.55 | 135.76 | 141.97 | 1,653,820 | -0.09(-0.06%) |
Feb 23, 2016 | 144.22 | 147.67 | 141.86 | 142.06 | 1,500,398 | -3.26(-2.24%) |
Feb 22, 2016 | 147.79 | 148.67 | 144.50 | 145.32 | 1,171,674 | -0.57(-0.39%) |
Feb 19, 2016 | 142.28 | 146.13 | 140.50 | 145.89 | 1,330,150 | +2.74(+1.91%) |
Feb 18, 2016 | 148.52 | 149.27 | 142.78 | 143.15 | 1,734,212 | -5.45(-3.67%) |
Feb 17, 2016 | 143.93 | 149.16 | 141.79 | 148.60 | 2,184,579 | +6.21(+4.36%) |
Feb 16, 2016 | 143.10 | 144.55 | 140.42 | 142.39 | 1,635,554 | +1.28(+0.91%) |
Feb 12, 2016 | 136.91 | 141.11 | 141.11 | 141.11 | 1,595,200 | +5.75(+4.25%) |
Feb 11, 2016 | 134.52 | 137.63 | 134.26 | 135.36 | 1,402,017 | -3.46(-2.49%) |
Feb 10, 2016 | 138.20 | 144.43 | 136.76 | 138.82 | 1,758,532 | +2.36(+1.73%) |
Feb 09, 2016 | 136.97 | 142.07 | 134.00 | 136.46 | 2,559,822 | -2.69(-1.93%) |
Feb 08, 2016 | 138.02 | 141.41 | 136.44 | 139.15 | 2,146,264 | -3.13(-2.20%) |
Feb 05, 2016 | 146.20 | 146.90 | 139.13 | 142.28 | 2,132,320 | -3.74(-2.56%) |
Feb 04, 2016 | 143.81 | 152.41 | 143.81 | 146.02 | 2,803,806 | +0.05(+0.03%) |
Feb 03, 2016 | 132.50 | 147.05 | 130.51 | 145.97 | 5,597,495 | +8.61(+6.27%) |
Feb 02, 2016 | 141.64 | 143.65 | 137.05 | 137.36 | 2,476,784 | -6.14(-4.28%) |
Feb 01, 2016 | 144.18 | 146.80 | 139.34 | 143.50 | 2,722,488 | -2.43(-1.67%) |
Jan 29, 2016 | 147.68 | 147.68 | 141.16 | 145.93 | 3,158,708 | +0.32(+0.22%) |
Jan 28, 2016 | 151.96 | 155.00 | 143.03 | 145.61 | 2,989,924 | -5.51(-3.65%) |
Jan 27, 2016 | 152.96 | 157.37 | 149.23 | 151.12 | 2,140,952 | -1.52(-1.00%) |
Jan 26, 2016 | 155.12 | 156.29 | 150.06 | 152.64 | 1,524,857 | -1.90(-1.23%) |
Jan 25, 2016 | 158.65 | 160.15 | 154.21 | 154.54 | 1,282,637 | -4.61(-2.90%) |
Jan 22, 2016 | 158.69 | 159.48 | 155.38 | 159.15 | 1,136,451 | +3.63(+2.33%) |
Jan 21, 2016 | 159.68 | 161.35 | 155.28 | 155.52 | 1,777,826 | -4.37(-2.73%) |
Jan 20, 2016 | 153.90 | 162.65 | 149.82 | 159.89 | 2,958,982 | +3.14(+2.00%) |
Jan 19, 2016 | 162.59 | 163.71 | 152.23 | 156.75 | 2,396,072 | -1.93(-1.22%) |
Jan 15, 2016 | 156.27 | 158.68 | 158.68 | 158.68 | 2,703,900 | -8.61(-5.15%) |
Jan 14, 2016 | 158.39 | 169.84 | 155.28 | 167.29 | 2,684,498 | +9.37(+5.93%) |
Jan 13, 2016 | 166.61 | 167.00 | 156.74 | 157.92 | 1,686,655 | -8.20(-4.94%) |
Jan 12, 2016 | 162.99 | 167.30 | 160.57 | 166.12 | 1,455,558 | +4.47(+2.77%) |
Jan 11, 2016 | 169.60 | 169.60 | 158.97 | 161.65 | 1,905,514 | -6.48(-3.85%) |
Jan 08, 2016 | 175.01 | 175.01 | 167.76 | 168.13 | 1,754,809 | -6.24(-3.58%) |
Jan 07, 2016 | 180.51 | 181.13 | 174.37 | 174.37 | 1,966,700 | -9.70(-5.27%) |
Jan 06, 2016 | 183.72 | 186.92 | 182.57 | 184.07 | 1,480,761 | -0.83(-0.45%) |
Jan 05, 2016 | 185.36 | 187.59 | 184.00 | 184.90 | 1,042,532 | +0.22(+0.12%) |