Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 148.58 | 150.56 | 148.35 | 149.97 | 630,471 | +1.02(+0.69%) |
Mar 30, 2016 | 151.90 | 152.69 | 148.34 | 148.94 | 701,316 | -2.45(-1.62%) |
Mar 29, 2016 | 148.05 | 151.86 | 148.05 | 151.40 | 617,474 | +3.25(+2.19%) |
Mar 28, 2016 | 147.68 | 148.77 | 147.53 | 148.15 | 445,767 | +0.47(+0.32%) |
Mar 24, 2016 | 147.57 | 147.68 | 147.68 | 147.68 | 495,633 | -0.11(-0.08%) |
Mar 23, 2016 | 145.01 | 148.01 | 145.01 | 147.80 | 731,417 | +2.52(+1.74%) |
Mar 22, 2016 | 144.27 | 145.62 | 144.27 | 145.28 | 662,071 | +0.40(+0.28%) |
Mar 21, 2016 | 142.57 | 145.63 | 142.53 | 144.88 | 511,349 | +1.95(+1.36%) |
Mar 18, 2016 | 139.56 | 143.50 | 139.45 | 142.93 | 978,941 | +3.86(+2.77%) |
Mar 17, 2016 | 140.40 | 140.41 | 138.00 | 139.07 | 200,620 | -1.07(-0.76%) |
Mar 16, 2016 | 140.55 | 141.77 | 139.58 | 140.14 | 192,772 | -1.03(-0.73%) |
Mar 15, 2016 | 139.41 | 142.14 | 139.41 | 141.17 | 223,668 | +0.91(+0.65%) |
Mar 14, 2016 | 141.18 | 141.58 | 139.46 | 140.26 | 234,766 | -1.57(-1.10%) |
Mar 11, 2016 | 140.41 | 141.98 | 138.96 | 141.83 | 277,513 | +1.19(+0.85%) |
Mar 10, 2016 | 142.06 | 142.24 | 139.95 | 140.63 | 275,723 | -0.58(-0.41%) |
Mar 09, 2016 | 140.41 | 141.86 | 139.69 | 141.22 | 428,669 | +0.97(+0.69%) |
Mar 08, 2016 | 138.80 | 140.84 | 138.03 | 140.25 | 381,645 | +0.79(+0.57%) |
Mar 07, 2016 | 139.92 | 140.58 | 139.07 | 139.46 | 312,651 | -0.94(-0.67%) |
Mar 04, 2016 | 140.20 | 140.62 | 139.15 | 140.40 | 411,859 | +0.18(+0.13%) |
Mar 03, 2016 | 139.29 | 140.24 | 138.49 | 140.22 | 365,186 | +0.75(+0.53%) |
Mar 02, 2016 | 137.76 | 139.51 | 137.76 | 139.47 | 562,596 | +1.50(+1.09%) |
Mar 01, 2016 | 136.74 | 138.62 | 136.08 | 137.97 | 505,343 | +1.88(+1.38%) |
Feb 29, 2016 | 138.21 | 138.84 | 136.02 | 136.09 | 334,899 | -2.20(-1.59%) |
Feb 26, 2016 | 137.43 | 139.70 | 137.06 | 138.29 | 725,350 | +2.04(+1.50%) |
Feb 25, 2016 | 127.67 | 136.92 | 127.67 | 136.25 | 2,085,202 | +10.03(+7.95%) |
Feb 24, 2016 | 124.68 | 126.46 | 124.68 | 126.22 | 397,107 | +0.61(+0.49%) |
Feb 23, 2016 | 125.50 | 126.99 | 125.32 | 125.61 | 348,302 | -0.90(-0.71%) |
Feb 22, 2016 | 129.67 | 130.60 | 126.04 | 126.51 | 955,252 | -1.66(-1.29%) |
Feb 19, 2016 | 128.25 | 129.32 | 127.58 | 128.16 | 233,229 | -0.04(-0.03%) |
Feb 18, 2016 | 128.97 | 129.48 | 127.72 | 128.20 | 255,495 | -0.67(-0.52%) |
Feb 17, 2016 | 128.27 | 129.11 | 127.83 | 128.87 | 335,181 | +1.89(+1.49%) |
Feb 16, 2016 | 127.52 | 128.16 | 126.61 | 126.98 | 413,869 | +0.59(+0.47%) |
Feb 12, 2016 | 126.45 | 126.39 | 126.39 | 126.39 | 229,615 | +0.94(+0.75%) |
Feb 11, 2016 | 126.49 | 127.14 | 124.80 | 125.45 | 310,923 | -2.42(-1.89%) |
Feb 10, 2016 | 128.99 | 131.03 | 127.51 | 127.87 | 378,742 | +0.15(+0.12%) |
Feb 09, 2016 | 126.16 | 128.72 | 125.74 | 127.72 | 319,230 | +0.72(+0.56%) |
Feb 08, 2016 | 127.28 | 127.65 | 125.26 | 127.00 | 376,450 | -1.47(-1.14%) |
Feb 05, 2016 | 129.92 | 130.78 | 128.00 | 128.47 | 259,606 | -1.88(-1.44%) |
Feb 04, 2016 | 131.09 | 131.43 | 129.26 | 130.35 | 200,985 | -0.65(-0.49%) |
Feb 03, 2016 | 131.26 | 131.68 | 127.48 | 131.00 | 321,385 | +0.25(+0.19%) |
Feb 02, 2016 | 131.21 | 132.16 | 130.15 | 130.75 | 261,919 | -0.78(-0.59%) |
Feb 01, 2016 | 129.00 | 132.07 | 127.63 | 131.53 | 387,917 | +2.23(+1.72%) |
Jan 29, 2016 | 127.68 | 130.80 | 127.26 | 129.30 | 466,954 | +2.17(+1.71%) |
Jan 28, 2016 | 129.00 | 129.69 | 126.63 | 127.13 | 351,949 | -1.44(-1.12%) |
Jan 27, 2016 | 130.64 | 131.25 | 127.99 | 128.56 | 463,985 | -2.16(-1.65%) |
Jan 26, 2016 | 128.84 | 131.03 | 128.57 | 130.73 | 401,285 | +2.32(+1.80%) |
Jan 25, 2016 | 129.26 | 130.01 | 128.18 | 128.41 | 287,216 | -1.11(-0.85%) |
Jan 22, 2016 | 127.61 | 129.97 | 126.95 | 129.52 | 416,606 | +3.09(+2.44%) |
Jan 21, 2016 | 126.28 | 127.05 | 124.80 | 126.43 | 471,910 | +0.15(+0.12%) |
Jan 20, 2016 | 124.72 | 127.52 | 123.22 | 126.28 | 768,573 | -0.01(-0.01%) |
Jan 19, 2016 | 124.72 | 126.62 | 123.82 | 126.29 | 412,015 | +2.61(+2.11%) |
Jan 15, 2016 | 120.82 | 123.68 | 123.68 | 123.68 | 381,468 | +0.59(+0.48%) |
Jan 14, 2016 | 123.55 | 124.53 | 122.90 | 123.09 | 612,237 | -0.17(-0.14%) |
Jan 13, 2016 | 123.97 | 125.38 | 122.38 | 123.26 | 565,206 | -0.04(-0.03%) |
Jan 12, 2016 | 120.92 | 123.33 | 120.64 | 123.30 | 315,456 | +3.23(+2.69%) |
Jan 11, 2016 | 122.84 | 123.32 | 119.38 | 120.06 | 496,640 | -2.30(-1.88%) |
Jan 08, 2016 | 122.81 | 123.77 | 121.19 | 122.36 | 288,186 | -0.29(-0.23%) |
Jan 07, 2016 | 123.08 | 123.72 | 121.64 | 122.65 | 288,194 | -2.56(-2.05%) |
Jan 06, 2016 | 122.58 | 125.53 | 122.50 | 125.21 | 532,047 | +2.94(+2.40%) |
Jan 05, 2016 | 121.96 | 122.55 | 121.04 | 122.28 | 241,937 | +0.31(+0.26%) |