Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 175.63 | 175.63 | 163.36 | 167.77 | 185,202 | -7.74(-4.41%) |
Mar 30, 2016 | 170.16 | 177.44 | 165.46 | 175.51 | 133,887 | +2.43(+1.40%) |
Mar 29, 2016 | 181.83 | 187.22 | 173.09 | 173.09 | 130,590 | -6.86(-3.81%) |
Mar 28, 2016 | 173.05 | 180.60 | 172.20 | 179.94 | 80,763 | +4.70(+2.68%) |
Mar 24, 2016 | 179.29 | 175.25 | 175.25 | 175.25 | 170,217 | -1.85(-1.04%) |
Mar 23, 2016 | 167.00 | 177.44 | 164.85 | 177.09 | 290,001 | +10.75(+6.46%) |
Mar 22, 2016 | 176.71 | 177.21 | 164.94 | 166.35 | 298,559 | -9.01(-5.14%) |
Mar 21, 2016 | 183.83 | 183.83 | 172.93 | 175.36 | 366,421 | -7.09(-3.88%) |
Mar 18, 2016 | 188.84 | 192.42 | 180.10 | 182.45 | 138,783 | -6.47(-3.43%) |
Mar 17, 2016 | 186.18 | 196.70 | 184.33 | 188.92 | 177,191 | +4.70(+2.55%) |
Mar 16, 2016 | 182.06 | 189.15 | 176.90 | 184.22 | 216,237 | +1.46(+0.80%) |
Mar 15, 2016 | 173.70 | 183.91 | 172.55 | 182.75 | 164,921 | +13.29(+7.84%) |
Mar 14, 2016 | 169.89 | 170.58 | 166.93 | 169.47 | 64,805 | +0.04(+0.02%) |
Mar 11, 2016 | 175.32 | 176.71 | 168.85 | 169.43 | 86,057 | -9.44(-5.28%) |
Mar 10, 2016 | 175.32 | 182.22 | 168.96 | 178.87 | 165,341 | +3.12(+1.77%) |
Mar 09, 2016 | 170.43 | 180.52 | 169.70 | 175.75 | 153,918 | +3.78(+2.20%) |
Mar 08, 2016 | 161.76 | 172.78 | 161.69 | 171.97 | 115,069 | +11.32(+7.05%) |
Mar 07, 2016 | 170.58 | 171.48 | 157.53 | 160.65 | 144,962 | -8.43(-4.99%) |
Mar 04, 2016 | 167.31 | 171.09 | 163.31 | 169.08 | 108,023 | +1.89(+1.13%) |
Mar 03, 2016 | 163.15 | 169.08 | 162.57 | 167.19 | 62,504 | +4.04(+2.48%) |
Mar 02, 2016 | 166.39 | 167.35 | 160.94 | 163.15 | 90,426 | -3.81(-2.28%) |
Mar 01, 2016 | 180.14 | 182.95 | 166.54 | 166.96 | 112,182 | -15.14(-8.31%) |
Feb 29, 2016 | 172.78 | 182.10 | 172.74 | 182.10 | 79,527 | +9.24(+5.35%) |
Feb 26, 2016 | 171.39 | 175.01 | 169.89 | 172.86 | 63,181 | -2.89(-1.64%) |
Feb 25, 2016 | 173.97 | 179.21 | 171.08 | 175.75 | 45,382 | -0.69(-0.39%) |
Feb 24, 2016 | 183.95 | 188.22 | 175.67 | 176.44 | 150,065 | -1.66(-0.93%) |
Feb 23, 2016 | 172.90 | 178.48 | 168.89 | 178.09 | 58,776 | +7.97(+4.69%) |
Feb 22, 2016 | 167.41 | 172.16 | 166.58 | 170.12 | 243,264 | -2.70(-1.56%) |
Feb 19, 2016 | 177.21 | 180.75 | 171.47 | 172.82 | 100,466 | -2.93(-1.67%) |
Feb 18, 2016 | 166.19 | 176.44 | 166.08 | 175.75 | 108,672 | +8.55(+5.11%) |
Feb 17, 2016 | 171.59 | 177.29 | 166.89 | 167.19 | 141,922 | -10.90(-6.12%) |
Feb 16, 2016 | 183.37 | 184.06 | 177.79 | 178.09 | 102,318 | -11.09(-5.86%) |
Feb 12, 2016 | 194.12 | 189.19 | 189.19 | 189.19 | 66,285 | -13.90(-6.85%) |
Feb 11, 2016 | 201.44 | 206.33 | 197.66 | 203.09 | 178,239 | +11.13(+5.80%) |
Feb 10, 2016 | 192.00 | 193.12 | 180.25 | 191.96 | 138,385 | -2.89(-1.48%) |
Feb 09, 2016 | 206.06 | 208.02 | 186.80 | 194.85 | 207,847 | -0.31(-0.16%) |
Feb 08, 2016 | 190.65 | 200.82 | 189.92 | 195.16 | 228,847 | +12.17(+6.65%) |
Feb 05, 2016 | 172.63 | 187.49 | 172.32 | 182.99 | 151,800 | +10.55(+6.12%) |
Feb 04, 2016 | 174.51 | 177.94 | 162.94 | 172.43 | 151,750 | -0.93(-0.53%) |
Feb 03, 2016 | 176.48 | 189.96 | 173.01 | 173.36 | 275,144 | -4.24(-2.39%) |
Feb 02, 2016 | 172.66 | 180.06 | 170.43 | 177.59 | 167,490 | +9.78(+5.83%) |
Feb 01, 2016 | 171.78 | 176.40 | 165.50 | 167.81 | 118,272 | -2.12(-1.25%) |
Jan 29, 2016 | 174.55 | 178.03 | 168.16 | 169.93 | 146,811 | -4.39(-2.52%) |
Jan 28, 2016 | 159.26 | 179.48 | 159.26 | 174.32 | 256,280 | +11.63(+7.15%) |
Jan 27, 2016 | 152.79 | 164.65 | 149.17 | 162.69 | 195,226 | +9.40(+6.13%) |
Jan 26, 2016 | 151.60 | 159.84 | 150.40 | 153.29 | 120,219 | +1.39(+0.91%) |
Jan 25, 2016 | 148.28 | 152.29 | 144.66 | 151.91 | 102,962 | +4.47(+3.03%) |
Jan 22, 2016 | 148.86 | 153.76 | 145.97 | 147.44 | 116,389 | -9.86(-6.27%) |
Jan 21, 2016 | 153.29 | 157.95 | 148.25 | 157.30 | 225,581 | +6.55(+4.34%) |
Jan 20, 2016 | 165.50 | 169.66 | 145.66 | 150.75 | 325,848 | -8.51(-5.34%) |
Jan 19, 2016 | 146.78 | 164.34 | 146.36 | 159.26 | 321,048 | +6.97(+4.58%) |
Jan 15, 2016 | 157.84 | 152.29 | 152.29 | 152.29 | 211,240 | +6.89(+4.74%) |
Jan 14, 2016 | 157.14 | 165.32 | 141.06 | 145.40 | 352,526 | -12.13(-7.70%) |
Jan 13, 2016 | 140.77 | 158.41 | 139.81 | 157.53 | 283,423 | +15.17(+10.66%) |
Jan 12, 2016 | 142.51 | 152.68 | 136.31 | 142.35 | 263,011 | -4.43(-3.02%) |
Jan 11, 2016 | 135.57 | 153.02 | 135.38 | 146.78 | 379,037 | +9.17(+6.66%) |
Jan 08, 2016 | 128.14 | 137.88 | 128.14 | 137.62 | 153,492 | +4.97(+3.75%) |
Jan 07, 2016 | 129.03 | 132.65 | 126.25 | 132.65 | 205,153 | +10.17(+8.30%) |
Jan 06, 2016 | 121.63 | 124.71 | 119.36 | 122.48 | 177,333 | +4.35(+3.68%) |
Jan 05, 2016 | 117.63 | 119.86 | 115.28 | 118.13 | 62,575 | +0.46(+0.39%) |