Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 125.94 | 127.28 | 124.78 | 125.24 | 2,627,191 | -0.44(-0.35%) |
Feb 26, 2016 | 126.76 | 127.34 | 125.65 | 125.68 | 1,483,566 | -1.02(-0.80%) |
Feb 25, 2016 | 125.86 | 126.84 | 125.36 | 126.70 | 1,359,539 | +1.83(+1.46%) |
Feb 24, 2016 | 124.73 | 125.66 | 123.40 | 124.87 | 1,175,777 | -0.34(-0.27%) |
Feb 23, 2016 | 125.00 | 126.55 | 124.80 | 125.21 | 1,260,946 | +0.17(+0.13%) |
Feb 22, 2016 | 125.06 | 127.02 | 124.73 | 125.04 | 1,700,434 | -0.01(-0.01%) |
Feb 19, 2016 | 124.09 | 125.45 | 123.06 | 125.06 | 2,031,432 | +0.12(+0.10%) |
Feb 18, 2016 | 123.12 | 125.41 | 123.06 | 124.93 | 1,308,564 | +1.42(+1.15%) |
Feb 17, 2016 | 124.08 | 125.08 | 123.47 | 123.51 | 1,973,025 | +0.50(+0.41%) |
Feb 16, 2016 | 122.55 | 123.47 | 121.16 | 123.01 | 2,331,124 | +1.86(+1.54%) |
Feb 12, 2016 | 121.08 | 121.15 | 121.15 | 121.15 | 2,474,146 | +1.35(+1.12%) |
Feb 11, 2016 | 117.85 | 120.30 | 117.58 | 119.80 | 2,943,782 | +0.19(+0.15%) |
Feb 10, 2016 | 117.37 | 120.77 | 117.37 | 119.62 | 2,190,995 | +2.56(+2.19%) |
Feb 09, 2016 | 117.72 | 118.53 | 115.21 | 117.06 | 3,213,954 | -2.32(-1.95%) |
Feb 08, 2016 | 120.73 | 120.73 | 116.87 | 119.38 | 2,811,473 | -0.98(-0.82%) |
Feb 05, 2016 | 121.83 | 121.83 | 119.62 | 120.36 | 2,212,920 | -2.36(-1.92%) |
Feb 04, 2016 | 122.96 | 123.44 | 121.72 | 122.72 | 1,820,481 | -0.47(-0.38%) |
Feb 03, 2016 | 122.47 | 123.50 | 120.62 | 123.19 | 2,121,776 | +1.43(+1.18%) |
Feb 02, 2016 | 123.05 | 123.27 | 120.98 | 121.75 | 2,217,800 | -1.19(-0.97%) |
Feb 01, 2016 | 121.41 | 123.97 | 121.33 | 122.94 | 2,331,455 | +1.08(+0.89%) |
Jan 29, 2016 | 123.80 | 124.04 | 116.15 | 121.86 | 5,332,282 | -0.33(-0.27%) |
Jan 28, 2016 | 122.41 | 123.38 | 121.43 | 122.20 | 1,960,783 | +0.49(+0.40%) |
Jan 27, 2016 | 123.97 | 123.97 | 120.92 | 121.71 | 2,285,720 | -2.68(-2.16%) |
Jan 26, 2016 | 121.05 | 124.39 | 121.05 | 124.39 | 2,171,254 | +3.26(+2.69%) |
Jan 25, 2016 | 122.58 | 123.68 | 121.06 | 121.13 | 1,894,021 | -1.42(-1.16%) |
Jan 22, 2016 | 121.09 | 123.08 | 120.71 | 122.55 | 1,847,942 | +3.02(+2.53%) |
Jan 21, 2016 | 119.56 | 120.40 | 117.83 | 119.52 | 2,226,775 | +1.35(+1.14%) |
Jan 20, 2016 | 120.91 | 121.11 | 116.47 | 118.17 | 3,345,675 | -3.77(-3.09%) |
Jan 19, 2016 | 121.68 | 122.49 | 120.85 | 121.94 | 1,740,428 | +1.46(+1.21%) |
Jan 15, 2016 | 119.29 | 120.48 | 120.48 | 120.48 | 3,696,096 | -0.97(-0.80%) |
Jan 14, 2016 | 120.84 | 122.94 | 120.08 | 121.46 | 2,103,782 | +0.91(+0.75%) |
Jan 13, 2016 | 121.55 | 123.84 | 120.28 | 120.55 | 1,929,408 | -0.83(-0.68%) |
Jan 12, 2016 | 122.64 | 122.64 | 120.75 | 121.38 | 2,109,459 | -0.77(-0.63%) |
Jan 11, 2016 | 122.48 | 122.95 | 121.52 | 122.15 | 1,851,765 | +0.40(+0.33%) |
Jan 08, 2016 | 125.44 | 126.16 | 121.42 | 121.75 | 2,136,580 | -3.57(-2.85%) |
Jan 07, 2016 | 126.21 | 126.81 | 125.21 | 125.32 | 1,965,387 | -2.70(-2.11%) |
Jan 06, 2016 | 127.37 | 128.56 | 127.35 | 128.02 | 1,439,539 | -0.31(-0.24%) |
Jan 05, 2016 | 126.26 | 128.72 | 126.02 | 128.34 | 1,890,149 | +2.51(+1.99%) |
Jan 04, 2016 | 125.81 | 126.20 | 124.48 | 125.83 | 2,200,589 | -1.37(-1.08%) |
Dec 31, 2015 | 127.75 | 127.20 | 127.20 | 127.20 | 1,549,211 | -0.47(-0.37%) |
Dec 30, 2015 | 128.04 | 128.41 | 127.55 | 127.67 | 915,421 | -0.41(-0.32%) |
Dec 29, 2015 | 127.81 | 128.16 | 127.22 | 128.09 | 1,656,832 | +1.12(+0.88%) |
Dec 28, 2015 | 126.84 | 127.10 | 126.22 | 126.97 | 1,274,875 | -0.18(-0.14%) |
Dec 24, 2015 | 126.66 | 127.14 | 127.14 | 127.14 | 580,094 | +0.21(+0.16%) |
Dec 23, 2015 | 126.50 | 127.04 | 126.19 | 126.94 | 1,896,719 | +0.94(+0.74%) |
Dec 22, 2015 | 125.95 | 127.04 | 125.85 | 126.00 | 2,292,813 | +0.50(+0.40%) |
Dec 21, 2015 | 125.78 | 126.23 | 124.45 | 125.50 | 1,755,869 | +0.86(+0.69%) |
Dec 18, 2015 | 126.23 | 126.87 | 124.62 | 124.64 | 3,442,735 | -1.93(-1.52%) |
Dec 17, 2015 | 126.42 | 126.94 | 125.80 | 126.57 | 1,609,923 | +0.09(+0.07%) |
Dec 16, 2015 | 124.63 | 126.97 | 124.40 | 126.48 | 2,795,740 | +2.38(+1.92%) |
Dec 15, 2015 | 122.68 | 125.70 | 122.68 | 124.10 | 2,653,254 | +2.44(+2.01%) |
Dec 14, 2015 | 120.37 | 121.79 | 120.03 | 121.66 | 1,563,503 | +0.90(+0.74%) |
Dec 11, 2015 | 120.37 | 121.30 | 119.63 | 120.77 | 1,982,417 | -0.28(-0.23%) |
Dec 10, 2015 | 122.60 | 123.25 | 120.98 | 121.05 | 1,460,950 | -1.45(-1.19%) |
Dec 09, 2015 | 122.44 | 123.88 | 121.88 | 122.50 | 1,610,033 | -0.46(-0.38%) |
Dec 08, 2015 | 122.77 | 123.41 | 121.97 | 122.96 | 2,362,085 | +0.08(+0.07%) |
Dec 07, 2015 | 122.09 | 123.08 | 121.77 | 122.88 | 1,431,959 | +0.31(+0.25%) |
Dec 04, 2015 | 119.88 | 122.90 | 119.37 | 122.57 | 2,691,307 | +3.71(+3.12%) |
Dec 03, 2015 | 119.52 | 120.37 | 118.12 | 118.86 | 3,263,593 | -0.87(-0.73%) |
Dec 02, 2015 | 123.33 | 123.39 | 119.61 | 119.73 | 2,555,167 | -3.69(-2.99%) |