Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 199.17 | 201.29 | 198.79 | 200.56 | 855,165 | +1.91(+0.96%) |
Mar 30, 2016 | 199.96 | 200.03 | 198.25 | 198.65 | 753,701 | -0.94(-0.47%) |
Mar 29, 2016 | 196.33 | 199.69 | 195.46 | 199.60 | 935,374 | +3.38(+1.72%) |
Mar 28, 2016 | 194.34 | 197.34 | 194.34 | 196.22 | 651,480 | +2.31(+1.19%) |
Mar 24, 2016 | 191.81 | 193.91 | 193.91 | 193.91 | 781,861 | +1.08(+0.56%) |
Mar 23, 2016 | 192.21 | 194.26 | 191.36 | 192.83 | 832,863 | +0.95(+0.49%) |
Mar 22, 2016 | 191.32 | 193.16 | 190.60 | 191.88 | 791,713 | -0.26(-0.14%) |
Mar 21, 2016 | 194.90 | 197.05 | 191.83 | 192.15 | 1,035,689 | -3.77(-1.93%) |
Mar 18, 2016 | 196.39 | 197.64 | 194.57 | 195.92 | 1,514,137 | -0.22(-0.11%) |
Mar 17, 2016 | 194.34 | 196.81 | 194.03 | 196.14 | 830,281 | +1.25(+0.64%) |
Mar 16, 2016 | 190.81 | 195.32 | 189.67 | 194.89 | 1,126,662 | +3.29(+1.72%) |
Mar 15, 2016 | 188.26 | 192.20 | 187.78 | 191.60 | 1,017,638 | +2.76(+1.46%) |
Mar 14, 2016 | 185.65 | 189.21 | 185.41 | 188.84 | 1,282,479 | +3.34(+1.80%) |
Mar 11, 2016 | 182.16 | 185.72 | 181.75 | 185.50 | 940,989 | +4.93(+2.73%) |
Mar 10, 2016 | 181.23 | 182.97 | 179.05 | 180.57 | 1,020,837 | +0.08(+0.04%) |
Mar 09, 2016 | 180.31 | 181.68 | 179.74 | 180.50 | 709,453 | +0.70(+0.39%) |
Mar 08, 2016 | 180.87 | 182.76 | 179.42 | 179.79 | 1,040,805 | -1.19(-0.66%) |
Mar 07, 2016 | 180.26 | 181.04 | 178.89 | 180.99 | 776,698 | +0.45(+0.25%) |
Mar 04, 2016 | 182.62 | 182.99 | 179.38 | 180.54 | 1,141,374 | -2.35(-1.29%) |
Mar 03, 2016 | 184.91 | 185.60 | 180.59 | 182.89 | 813,968 | -2.14(-1.16%) |
Mar 02, 2016 | 184.11 | 185.47 | 183.80 | 185.03 | 766,976 | +0.92(+0.50%) |
Mar 01, 2016 | 180.38 | 184.19 | 180.38 | 184.11 | 1,026,487 | +3.91(+2.17%) |
Feb 29, 2016 | 183.46 | 184.14 | 180.06 | 180.21 | 1,320,339 | -3.29(-1.79%) |
Feb 26, 2016 | 184.01 | 184.91 | 182.97 | 183.49 | 1,256,198 | -0.77(-0.42%) |
Feb 25, 2016 | 181.48 | 184.37 | 180.76 | 184.26 | 1,045,503 | +3.74(+2.07%) |
Feb 24, 2016 | 182.35 | 183.78 | 179.02 | 180.52 | 816,639 | -2.75(-1.50%) |
Feb 23, 2016 | 183.23 | 185.48 | 182.82 | 183.26 | 721,640 | +0.06(+0.03%) |
Feb 22, 2016 | 182.98 | 184.15 | 181.81 | 183.20 | 720,741 | +1.21(+0.66%) |
Feb 19, 2016 | 177.90 | 183.69 | 176.28 | 182.00 | 1,501,893 | +3.79(+2.13%) |
Feb 18, 2016 | 177.32 | 178.98 | 176.67 | 178.21 | 731,425 | +0.44(+0.25%) |
Feb 17, 2016 | 175.49 | 180.18 | 175.05 | 177.76 | 1,514,519 | +5.73(+3.33%) |
Feb 16, 2016 | 170.62 | 172.90 | 169.06 | 172.04 | 1,160,689 | +3.30(+1.96%) |
Feb 12, 2016 | 171.31 | 168.74 | 168.74 | 168.74 | 1,440,817 | -0.88(-0.52%) |
Feb 11, 2016 | 169.54 | 171.13 | 166.81 | 169.62 | 1,921,726 | -0.75(-0.44%) |
Feb 10, 2016 | 169.97 | 172.56 | 169.46 | 170.37 | 1,185,574 | +2.13(+1.27%) |
Feb 09, 2016 | 164.77 | 169.98 | 163.20 | 168.24 | 1,466,487 | +2.85(+1.72%) |
Feb 08, 2016 | 169.74 | 170.43 | 162.31 | 165.39 | 1,963,459 | -5.89(-3.44%) |
Feb 05, 2016 | 177.50 | 177.50 | 170.99 | 171.28 | 1,645,569 | -6.56(-3.69%) |
Feb 04, 2016 | 182.53 | 182.63 | 177.40 | 177.84 | 1,288,203 | -4.98(-2.72%) |
Feb 03, 2016 | 185.08 | 186.34 | 180.68 | 182.82 | 981,294 | -1.52(-0.83%) |
Feb 02, 2016 | 183.49 | 184.98 | 181.91 | 184.34 | 1,072,364 | +0.82(+0.45%) |
Feb 01, 2016 | 182.84 | 185.24 | 181.75 | 183.52 | 936,124 | +0.38(+0.21%) |
Jan 29, 2016 | 181.87 | 184.88 | 179.90 | 183.15 | 1,355,255 | +3.25(+1.81%) |
Jan 28, 2016 | 179.79 | 182.40 | 178.75 | 179.90 | 1,020,102 | +0.64(+0.35%) |
Jan 27, 2016 | 182.76 | 183.40 | 178.39 | 179.26 | 1,356,304 | -3.82(-2.09%) |
Jan 26, 2016 | 178.30 | 183.13 | 177.96 | 183.08 | 1,361,830 | +4.30(+2.41%) |
Jan 25, 2016 | 179.12 | 181.65 | 177.96 | 178.78 | 1,271,001 | -0.16(-0.09%) |
Jan 22, 2016 | 175.37 | 180.01 | 175.23 | 178.94 | 1,077,794 | +4.82(+2.77%) |
Jan 21, 2016 | 174.23 | 176.72 | 173.44 | 174.12 | 1,034,942 | +0.56(+0.32%) |
Jan 20, 2016 | 179.66 | 180.51 | 173.00 | 173.56 | 1,850,284 | -7.33(-4.05%) |
Jan 19, 2016 | 180.66 | 182.58 | 179.00 | 180.89 | 1,248,258 | +1.37(+0.76%) |
Jan 15, 2016 | 178.94 | 179.53 | 179.53 | 179.53 | 1,763,675 | -0.85(-0.47%) |
Jan 14, 2016 | 180.41 | 181.77 | 178.00 | 180.38 | 1,481,901 | +0.28(+0.15%) |
Jan 13, 2016 | 180.93 | 183.94 | 179.79 | 180.10 | 1,175,992 | -0.59(-0.33%) |
Jan 12, 2016 | 180.66 | 181.37 | 179.13 | 180.70 | 1,185,151 | +0.36(+0.20%) |
Jan 11, 2016 | 179.27 | 181.64 | 179.19 | 180.34 | 1,133,199 | +1.76(+0.99%) |
Jan 08, 2016 | 180.72 | 181.57 | 178.26 | 178.57 | 831,515 | -1.31(-0.73%) |
Jan 07, 2016 | 179.48 | 181.93 | 179.41 | 179.89 | 877,377 | -1.89(-1.04%) |
Jan 06, 2016 | 180.57 | 183.32 | 180.31 | 181.78 | 816,607 | +0.29(+0.16%) |
Jan 05, 2016 | 176.82 | 182.21 | 176.50 | 181.49 | 1,074,306 | +4.98(+2.82%) |