Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 154.91 | 155.78 | 153.56 | 153.56 | 3,610,817 | -1.38(-0.89%) |
Feb 26, 2016 | 156.00 | 156.13 | 154.73 | 154.94 | 2,958,088 | -0.29(-0.18%) |
Feb 25, 2016 | 153.83 | 155.23 | 153.08 | 155.23 | 2,941,072 | +1.84(+1.20%) |
Feb 24, 2016 | 151.31 | 153.62 | 150.28 | 153.38 | 3,003,187 | +0.72(+0.47%) |
Feb 23, 2016 | 154.02 | 154.26 | 152.55 | 152.66 | 2,397,402 | -1.94(-1.25%) |
Feb 22, 2016 | 153.90 | 154.74 | 153.84 | 154.60 | 3,006,873 | +2.18(+1.43%) |
Feb 19, 2016 | 151.74 | 152.53 | 151.19 | 152.42 | 1,313,305 | -0.03(-0.02%) |
Feb 18, 2016 | 153.40 | 153.42 | 152.19 | 152.46 | 1,901,555 | -0.65(-0.42%) |
Feb 17, 2016 | 151.77 | 153.44 | 151.60 | 153.10 | 2,616,482 | +2.47(+1.64%) |
Feb 16, 2016 | 149.94 | 150.64 | 148.94 | 150.64 | 2,727,292 | +2.49(+1.68%) |
Feb 12, 2016 | 146.77 | 148.15 | 148.15 | 148.15 | 2,079,625 | +2.98(+2.05%) |
Feb 11, 2016 | 144.79 | 146.06 | 143.75 | 145.18 | 3,970,671 | -1.89(-1.28%) |
Feb 10, 2016 | 147.97 | 149.46 | 146.92 | 147.06 | 2,255,907 | -0.09(-0.06%) |
Feb 09, 2016 | 145.59 | 148.35 | 145.41 | 147.16 | 2,726,973 | +0.04(+0.03%) |
Feb 08, 2016 | 147.42 | 147.70 | 145.11 | 147.11 | 3,929,855 | -2.05(-1.38%) |
Feb 05, 2016 | 151.53 | 151.66 | 148.59 | 149.17 | 2,740,188 | -2.86(-1.88%) |
Feb 04, 2016 | 151.45 | 152.97 | 150.83 | 152.02 | 4,114,900 | +0.19(+0.13%) |
Feb 03, 2016 | 151.90 | 152.20 | 148.53 | 151.83 | 4,471,649 | +0.88(+0.58%) |
Feb 02, 2016 | 152.24 | 152.44 | 150.46 | 150.95 | 5,892,650 | -2.79(-1.81%) |
Feb 01, 2016 | 152.89 | 154.43 | 152.28 | 153.74 | 4,529,180 | -0.14(-0.09%) |
Jan 29, 2016 | 150.92 | 153.88 | 150.70 | 153.88 | 5,143,977 | +3.80(+2.53%) |
Jan 28, 2016 | 150.74 | 150.93 | 148.59 | 150.07 | 3,022,700 | +0.81(+0.55%) |
Jan 27, 2016 | 150.53 | 152.03 | 148.47 | 149.26 | 4,092,539 | -1.71(-1.14%) |
Jan 26, 2016 | 149.63 | 151.20 | 149.24 | 150.97 | 2,614,899 | +2.02(+1.35%) |
Jan 25, 2016 | 150.72 | 150.91 | 148.75 | 148.96 | 3,184,356 | -2.24(-1.48%) |
Jan 22, 2016 | 150.66 | 151.37 | 149.92 | 151.20 | 3,015,874 | +3.04(+2.05%) |
Jan 21, 2016 | 147.85 | 149.88 | 146.59 | 148.16 | 3,469,519 | +0.72(+0.49%) |
Jan 20, 2016 | 146.81 | 148.79 | 143.67 | 147.44 | 9,907,737 | -1.75(-1.17%) |
Jan 19, 2016 | 150.80 | 150.88 | 147.79 | 149.19 | 6,773,024 | +0.16(+0.11%) |
Jan 15, 2016 | 148.21 | 149.03 | 149.03 | 149.03 | 9,342,083 | -3.26(-2.14%) |
Jan 14, 2016 | 150.45 | 153.38 | 148.95 | 152.29 | 5,869,834 | +2.43(+1.62%) |
Jan 13, 2016 | 154.46 | 154.65 | 149.52 | 149.86 | 4,765,303 | -3.76(-2.45%) |
Jan 12, 2016 | 153.88 | 154.40 | 151.72 | 153.62 | 3,463,095 | +1.26(+0.83%) |
Jan 11, 2016 | 153.26 | 153.50 | 150.68 | 152.35 | 5,176,536 | +0.02(+0.01%) |
Jan 08, 2016 | 154.93 | 155.42 | 152.06 | 152.34 | 8,498,801 | -1.64(-1.06%) |
Jan 07, 2016 | 155.09 | 156.69 | 153.66 | 153.97 | 5,720,104 | -3.84(-2.44%) |
Jan 06, 2016 | 157.49 | 158.75 | 156.85 | 157.81 | 3,181,863 | -2.03(-1.27%) |
Jan 05, 2016 | 159.78 | 160.25 | 158.79 | 159.84 | 3,329,709 | +0.29(+0.18%) |
Jan 04, 2016 | 159.09 | 159.56 | 157.62 | 159.55 | 4,844,160 | -2.27(-1.40%) |
Dec 31, 2015 | 162.85 | 161.82 | 161.82 | 161.82 | 2,766,826 | -1.62(-0.99%) |
Dec 30, 2015 | 164.45 | 164.47 | 163.33 | 163.44 | 2,929,307 | -1.21(-0.74%) |
Dec 29, 2015 | 163.99 | 164.92 | 163.91 | 164.65 | 2,029,729 | +1.82(+1.12%) |
Dec 28, 2015 | 162.62 | 162.91 | 161.88 | 162.84 | 3,082,289 | -0.35(-0.22%) |
Dec 24, 2015 | 163.35 | 163.19 | 163.19 | 163.19 | 1,352,455 | -0.29(-0.17%) |
Dec 23, 2015 | 162.53 | 163.56 | 162.38 | 163.48 | 2,628,506 | +1.94(+1.20%) |
Dec 22, 2015 | 160.89 | 161.79 | 159.98 | 161.54 | 2,799,027 | +1.45(+0.90%) |
Dec 21, 2015 | 159.93 | 160.21 | 158.83 | 160.09 | 2,505,171 | +1.40(+0.88%) |
Dec 18, 2015 | 160.88 | 160.99 | 158.69 | 158.69 | 5,265,650 | -3.00(-1.86%) |
Dec 17, 2015 | 164.49 | 164.50 | 161.63 | 161.69 | 3,597,331 | -2.39(-1.46%) |
Dec 16, 2015 | 162.89 | 164.44 | 161.53 | 164.08 | 7,390,268 | +2.27(+1.40%) |
Dec 15, 2015 | 161.57 | 162.61 | 161.39 | 161.81 | 4,414,950 | +1.67(+1.04%) |
Dec 14, 2015 | 159.48 | 160.14 | 157.75 | 160.14 | 3,160,613 | +0.95(+0.60%) |
Dec 11, 2015 | 160.44 | 161.05 | 158.99 | 159.19 | 3,584,138 | -3.24(-1.99%) |
Dec 10, 2015 | 162.22 | 163.66 | 161.87 | 162.42 | 4,737,180 | +0.37(+0.23%) |
Dec 09, 2015 | 162.75 | 164.64 | 161.10 | 162.05 | 5,229,479 | -1.22(-0.75%) |
Dec 08, 2015 | 162.86 | 164.13 | 162.36 | 163.27 | 2,000,627 | -1.05(-0.64%) |
Dec 07, 2015 | 165.12 | 165.12 | 163.49 | 164.32 | 2,036,985 | -1.04(-0.63%) |
Dec 04, 2015 | 162.64 | 165.68 | 162.51 | 165.37 | 3,370,819 | +3.18(+1.96%) |
Dec 03, 2015 | 164.85 | 165.01 | 161.55 | 162.18 | 3,165,933 | -2.34(-1.42%) |
Dec 02, 2015 | 166.24 | 166.47 | 164.30 | 164.52 | 2,323,655 | -1.75(-1.06%) |