Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 192.62 | 194.41 | 190.86 | 190.86 | 3,492,092 | -1.64(-0.85%) |
Feb 26, 2016 | 193.49 | 194.11 | 192.12 | 192.50 | 2,038,302 | -0.97(-0.50%) |
Feb 25, 2016 | 190.47 | 194.00 | 189.86 | 193.47 | 3,498,309 | +3.61(+1.90%) |
Feb 24, 2016 | 189.43 | 190.15 | 187.23 | 189.86 | 1,552,361 | +0.43(+0.23%) |
Feb 23, 2016 | 190.22 | 191.42 | 189.36 | 189.43 | 1,782,251 | -1.33(-0.70%) |
Feb 22, 2016 | 190.00 | 191.23 | 189.28 | 190.76 | 2,505,357 | +1.92(+1.02%) |
Feb 19, 2016 | 186.74 | 189.24 | 185.39 | 188.84 | 1,862,788 | +1.09(+0.58%) |
Feb 18, 2016 | 187.16 | 189.45 | 186.60 | 187.75 | 1,949,779 | +0.07(+0.04%) |
Feb 17, 2016 | 184.96 | 188.49 | 184.60 | 187.68 | 2,060,560 | +1.59(+0.85%) |
Feb 16, 2016 | 182.65 | 186.55 | 182.65 | 186.09 | 1,783,865 | +1.10(+0.59%) |
Feb 12, 2016 | 184.99 | 184.99 | 184.99 | 0 | +5.64(+3.14%) | |
Feb 11, 2016 | 176.99 | 179.86 | 176.49 | 179.35 | 3,239,017 | +0.15(+0.08%) |
Feb 10, 2016 | 180.00 | 181.82 | 178.86 | 179.20 | 1,842,714 | -1.39(-0.77%) |
Feb 09, 2016 | 177.24 | 180.59 | 175.72 | 180.59 | 2,265,865 | +2.86(+1.61%) |
Feb 08, 2016 | 179.74 | 180.36 | 173.41 | 177.73 | 2,978,122 | -3.75(-2.07%) |
Feb 05, 2016 | 182.72 | 183.31 | 178.87 | 181.48 | 2,116,786 | -1.96(-1.07%) |
Feb 04, 2016 | 186.00 | 188.31 | 181.55 | 183.44 | 2,285,830 | -2.31(-1.24%) |
Feb 03, 2016 | 183.10 | 185.79 | 181.95 | 185.75 | 1,507,190 | +3.66(+2.01%) |
Feb 02, 2016 | 182.96 | 184.83 | 181.48 | 182.09 | 1,937,087 | -2.22(-1.20%) |
Feb 01, 2016 | 182.45 | 184.76 | 179.42 | 184.31 | 1,331,011 | +2.30(+1.26%) |
Jan 29, 2016 | 179.72 | 182.82 | 178.43 | 182.01 | 2,158,174 | +3.53(+1.98%) |
Jan 28, 2016 | 174.78 | 178.68 | 174.78 | 178.48 | 2,175,898 | +2.84(+1.62%) |
Jan 27, 2016 | 179.01 | 180.42 | 175.53 | 175.64 | 2,338,779 | -3.53(-1.97%) |
Jan 26, 2016 | 179.98 | 181.13 | 179.17 | 179.17 | 2,012,046 | -0.63(-0.35%) |
Jan 25, 2016 | 182.15 | 182.62 | 179.76 | 179.80 | 1,460,215 | -2.24(-1.23%) |
Jan 22, 2016 | 180.87 | 182.56 | 180.02 | 182.04 | 2,217,806 | +2.75(+1.53%) |
Jan 21, 2016 | 180.01 | 181.12 | 177.85 | 179.29 | 1,597,800 | -0.94(-0.52%) |
Jan 20, 2016 | 175.90 | 180.95 | 174.67 | 180.23 | 2,410,439 | +2.60(+1.46%) |
Jan 19, 2016 | 178.16 | 179.00 | 176.54 | 177.63 | 1,714,832 | +0.60(+0.34%) |
Jan 15, 2016 | 177.03 | 177.03 | 177.03 | 0 | -4.93(-2.71%) | |
Jan 14, 2016 | 179.77 | 183.43 | 179.66 | 181.96 | 1,180,327 | +2.39(+1.33%) |
Jan 13, 2016 | 183.46 | 184.35 | 178.66 | 179.57 | 1,472,493 | -4.01(-2.18%) |
Jan 12, 2016 | 184.00 | 185.24 | 181.65 | 183.58 | 1,037,221 | +0.28(+0.15%) |
Jan 11, 2016 | 183.72 | 184.31 | 181.69 | 183.30 | 964,787 | +0.37(+0.20%) |
Jan 08, 2016 | 182.25 | 186.22 | 181.56 | 182.93 | 2,114,400 | +1.73(+0.95%) |
Jan 07, 2016 | 179.81 | 183.45 | 179.15 | 181.20 | 1,353,291 | -0.67(-0.37%) |
Jan 06, 2016 | 181.17 | 182.67 | 180.36 | 181.87 | 883,369 | -1.06(-0.58%) |
Jan 05, 2016 | 183.52 | 183.52 | 181.57 | 182.93 | 1,239,835 | -0.15(-0.08%) |
Jan 04, 2016 | 183.63 | 184.77 | 181.06 | 183.08 | 1,667,026 | -2.51(-1.35%) |
Dec 31, 2015 | 185.59 | 185.59 | 185.59 | 0 | -0.18(-0.10%) | |
Dec 30, 2015 | 186.26 | 186.53 | 185.20 | 185.77 | 637,598 | -1.46(-0.78%) |
Dec 29, 2015 | 185.89 | 187.45 | 185.28 | 187.23 | 866,502 | +2.18(+1.18%) |
Dec 28, 2015 | 184.25 | 185.20 | 182.39 | 185.05 | 589,148 | +0.55(+0.30%) |
Dec 24, 2015 | 184.50 | 184.50 | 184.50 | 0 | +0.40(+0.22%) | |
Dec 23, 2015 | 183.58 | 184.45 | 182.76 | 184.10 | 777,789 | +0.96(+0.52%) |
Dec 22, 2015 | 183.15 | 183.34 | 180.83 | 183.14 | 1,089,670 | +1.17(+0.64%) |
Dec 21, 2015 | 181.39 | 182.10 | 180.41 | 181.97 | 1,117,919 | +0.84(+0.46%) |
Dec 18, 2015 | 184.29 | 184.29 | 180.57 | 181.13 | 2,948,436 | -3.38(-1.83%) |
Dec 17, 2015 | 184.98 | 186.29 | 183.85 | 184.51 | 1,098,196 | -0.55(-0.30%) |
Dec 16, 2015 | 182.15 | 185.61 | 181.29 | 185.06 | 2,176,638 | +3.98(+2.20%) |
Dec 15, 2015 | 179.71 | 182.66 | 179.31 | 181.08 | 1,401,258 | +2.27(+1.27%) |
Dec 14, 2015 | 181.57 | 181.65 | 177.87 | 178.81 | 1,881,150 | -1.69(-0.94%) |
Dec 11, 2015 | 181.87 | 183.11 | 178.87 | 180.50 | 2,344,434 | -3.01(-1.64%) |
Dec 10, 2015 | 183.86 | 184.82 | 183.00 | 183.51 | 1,370,443 | -0.41(-0.22%) |
Dec 09, 2015 | 184.27 | 186.55 | 183.54 | 183.92 | 1,661,865 | -0.96(-0.52%) |
Dec 08, 2015 | 185.02 | 186.65 | 184.07 | 184.88 | 1,241,302 | -0.73(-0.39%) |
Dec 07, 2015 | 184.04 | 186.76 | 183.68 | 185.61 | 1,929,010 | +0.42(+0.23%) |
Dec 04, 2015 | 182.04 | 185.19 | 181.38 | 185.19 | 1,810,432 | +3.81(+2.10%) |
Dec 03, 2015 | 184.63 | 185.41 | 180.80 | 181.38 | 1,987,702 | -3.24(-1.75%) |
Dec 02, 2015 | 186.21 | 186.45 | 184.58 | 184.62 | 2,201,761 | -1.88(-1.01%) |