Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 127.38 | 129.34 | 127.12 | 127.41 | 3,677,941 | +0.30(+0.23%) |
Feb 26, 2016 | 130.01 | 130.28 | 126.33 | 127.12 | 4,475,469 | -4.28(-3.26%) |
Feb 25, 2016 | 131.37 | 131.53 | 129.82 | 131.40 | 2,056,921 | +0.72(+0.55%) |
Feb 24, 2016 | 127.41 | 131.13 | 127.10 | 130.67 | 3,049,839 | +2.98(+2.33%) |
Feb 23, 2016 | 127.29 | 128.88 | 126.86 | 127.69 | 2,178,211 | +0.25(+0.20%) |
Feb 22, 2016 | 127.07 | 127.54 | 126.11 | 127.44 | 2,544,924 | +1.16(+0.91%) |
Feb 19, 2016 | 126.54 | 126.66 | 124.71 | 126.28 | 2,910,465 | +0.04(+0.03%) |
Feb 18, 2016 | 126.65 | 127.25 | 124.69 | 126.24 | 3,408,070 | -1.92(-1.50%) |
Feb 17, 2016 | 127.17 | 129.07 | 126.46 | 128.16 | 2,560,608 | +1.53(+1.21%) |
Feb 16, 2016 | 126.83 | 127.93 | 125.43 | 126.63 | 2,573,723 | +0.39(+0.31%) |
Feb 12, 2016 | 125.67 | 126.24 | 126.24 | 126.24 | 2,298,265 | +1.70(+1.36%) |
Feb 11, 2016 | 124.95 | 126.02 | 122.94 | 124.54 | 2,588,164 | -1.19(-0.95%) |
Feb 10, 2016 | 126.85 | 127.53 | 125.33 | 125.73 | 2,575,726 | +0.43(+0.35%) |
Feb 09, 2016 | 123.86 | 126.81 | 123.85 | 125.30 | 3,811,701 | +0.78(+0.63%) |
Feb 08, 2016 | 120.89 | 124.92 | 119.94 | 124.52 | 4,465,390 | +2.57(+2.10%) |
Feb 05, 2016 | 121.34 | 122.98 | 120.61 | 121.95 | 4,816,493 | +0.60(+0.50%) |
Feb 04, 2016 | 122.81 | 122.92 | 120.09 | 121.35 | 6,305,308 | -2.90(-2.33%) |
Feb 03, 2016 | 126.43 | 127.03 | 123.19 | 124.25 | 3,007,283 | -1.52(-1.21%) |
Feb 02, 2016 | 127.03 | 127.71 | 125.47 | 125.77 | 2,280,441 | -2.33(-1.82%) |
Feb 01, 2016 | 127.75 | 128.90 | 127.20 | 128.10 | 2,529,113 | +0.11(+0.09%) |
Jan 29, 2016 | 126.62 | 128.41 | 124.43 | 127.99 | 3,803,452 | +1.30(+1.02%) |
Jan 28, 2016 | 125.81 | 127.02 | 125.19 | 126.70 | 2,451,435 | +1.58(+1.26%) |
Jan 27, 2016 | 126.44 | 126.70 | 124.27 | 125.12 | 2,584,183 | -0.65(-0.52%) |
Jan 26, 2016 | 127.70 | 128.50 | 125.60 | 125.77 | 3,335,851 | -1.93(-1.51%) |
Jan 25, 2016 | 130.49 | 130.84 | 127.51 | 127.70 | 2,149,526 | -2.46(-1.89%) |
Jan 22, 2016 | 128.89 | 130.19 | 128.44 | 130.17 | 3,003,788 | +2.80(+2.20%) |
Jan 21, 2016 | 126.17 | 128.09 | 125.44 | 127.36 | 2,611,513 | +1.32(+1.05%) |
Jan 20, 2016 | 125.74 | 126.97 | 122.73 | 126.04 | 4,481,625 | -1.40(-1.10%) |
Jan 19, 2016 | 128.56 | 128.74 | 126.69 | 127.44 | 2,646,862 | +0.07(+0.05%) |
Jan 15, 2016 | 126.44 | 127.37 | 127.37 | 127.37 | 3,513,063 | -2.36(-1.82%) |
Jan 14, 2016 | 128.70 | 130.57 | 128.17 | 129.74 | 2,692,272 | +0.90(+0.70%) |
Jan 13, 2016 | 132.10 | 132.14 | 128.63 | 128.84 | 2,546,193 | -3.33(-2.52%) |
Jan 12, 2016 | 131.88 | 132.49 | 131.28 | 132.17 | 2,615,588 | +1.13(+0.86%) |
Jan 11, 2016 | 128.99 | 132.09 | 128.84 | 131.04 | 2,555,833 | +2.21(+1.72%) |
Jan 08, 2016 | 131.51 | 131.53 | 128.58 | 128.83 | 3,726,522 | -2.29(-1.75%) |
Jan 07, 2016 | 131.15 | 133.02 | 130.05 | 131.12 | 4,514,999 | -3.07(-2.29%) |
Jan 06, 2016 | 134.12 | 135.34 | 133.52 | 134.20 | 2,400,775 | -1.25(-0.93%) |
Jan 05, 2016 | 135.66 | 136.55 | 135.05 | 135.45 | 2,512,074 | +0.33(+0.24%) |
Jan 04, 2016 | 135.35 | 135.60 | 133.70 | 135.12 | 3,117,656 | -1.66(-1.21%) |
Dec 31, 2015 | 137.27 | 136.78 | 136.78 | 136.78 | 2,211,928 | -1.03(-0.74%) |
Dec 30, 2015 | 138.02 | 138.43 | 137.64 | 137.81 | 1,050,658 | +0.04(+0.03%) |
Dec 29, 2015 | 137.12 | 138.25 | 136.80 | 137.76 | 1,380,714 | +1.27(+0.93%) |
Dec 28, 2015 | 136.40 | 137.43 | 135.85 | 136.50 | 1,327,963 | -0.50(-0.36%) |
Dec 24, 2015 | 137.08 | 137.00 | 137.00 | 137.00 | 579,725 | +0.03(+0.02%) |
Dec 23, 2015 | 137.57 | 137.57 | 136.17 | 136.96 | 1,866,084 | +0.41(+0.30%) |
Dec 22, 2015 | 135.43 | 136.69 | 134.69 | 136.55 | 2,056,855 | +1.56(+1.15%) |
Dec 21, 2015 | 134.50 | 135.03 | 133.25 | 135.00 | 1,716,098 | +1.43(+1.07%) |
Dec 18, 2015 | 135.34 | 136.09 | 133.48 | 133.56 | 5,072,040 | -2.52(-1.85%) |
Dec 17, 2015 | 137.58 | 138.54 | 136.02 | 136.09 | 2,011,831 | -1.76(-1.28%) |
Dec 16, 2015 | 137.16 | 138.27 | 135.51 | 137.85 | 2,592,529 | +1.25(+0.91%) |
Dec 15, 2015 | 138.32 | 138.68 | 136.13 | 136.60 | 2,808,592 | -0.47(-0.34%) |
Dec 14, 2015 | 135.59 | 137.10 | 135.01 | 137.07 | 2,873,001 | +1.54(+1.14%) |
Dec 11, 2015 | 135.28 | 136.53 | 134.97 | 135.53 | 2,964,988 | -1.56(-1.14%) |
Dec 10, 2015 | 136.30 | 138.40 | 136.03 | 137.09 | 4,313,319 | +1.81(+1.34%) |
Dec 09, 2015 | 137.82 | 138.81 | 134.00 | 135.28 | 11,247,414 | -7.75(-5.42%) |
Dec 08, 2015 | 141.22 | 143.75 | 140.48 | 143.03 | 3,725,535 | +1.48(+1.05%) |
Dec 07, 2015 | 141.72 | 141.87 | 140.21 | 141.54 | 3,294,581 | +0.27(+0.19%) |
Dec 04, 2015 | 139.00 | 141.64 | 138.91 | 141.27 | 3,044,513 | +2.65(+1.91%) |
Dec 03, 2015 | 139.33 | 140.68 | 138.32 | 138.62 | 4,061,229 | +2.19(+1.60%) |
Dec 02, 2015 | 136.96 | 137.58 | 136.05 | 136.44 | 1,872,202 | -0.17(-0.12%) |