Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 178.91 | 179.46 | 177.66 | 177.99 | 1,375,446 | -1.17(-0.65%) |
Mar 30, 2016 | 178.39 | 179.88 | 178.22 | 179.16 | 1,183,371 | +1.77(+1.00%) |
Mar 29, 2016 | 175.98 | 177.52 | 175.52 | 177.39 | 931,513 | +1.37(+0.78%) |
Mar 28, 2016 | 175.82 | 176.42 | 175.45 | 176.03 | 1,238,062 | +0.85(+0.49%) |
Mar 24, 2016 | 177.62 | 175.17 | 175.17 | 175.17 | 1,641,722 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.82 | 177.27 | 177.79 | 973,045 | +0.43(+0.24%) |
Mar 22, 2016 | 177.62 | 178.97 | 177.18 | 177.37 | 1,151,542 | -0.43(-0.24%) |
Mar 21, 2016 | 177.11 | 179.34 | 177.11 | 177.79 | 1,430,830 | +0.28(+0.16%) |
Mar 18, 2016 | 176.78 | 177.66 | 175.47 | 177.51 | 2,631,561 | +1.33(+0.76%) |
Mar 17, 2016 | 175.40 | 176.73 | 174.71 | 176.18 | 1,616,970 | +0.85(+0.49%) |
Mar 16, 2016 | 174.48 | 175.93 | 173.80 | 175.33 | 1,098,175 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.61 | 174.41 | 1,259,735 | +0.36(+0.21%) |
Mar 14, 2016 | 173.26 | 174.78 | 173.26 | 174.05 | 1,162,918 | -0.36(-0.21%) |
Mar 11, 2016 | 175.17 | 175.89 | 173.53 | 174.41 | 1,663,081 | +0.39(+0.23%) |
Mar 10, 2016 | 174.32 | 175.59 | 173.30 | 174.02 | 1,701,961 | +0.12(+0.07%) |
Mar 09, 2016 | 174.17 | 175.11 | 173.36 | 173.90 | 1,229,785 | +0.86(+0.50%) |
Mar 08, 2016 | 171.92 | 173.74 | 169.47 | 173.04 | 2,294,587 | -0.40(-0.23%) |
Mar 07, 2016 | 174.77 | 175.48 | 173.00 | 173.44 | 1,266,628 | -2.31(-1.32%) |
Mar 04, 2016 | 175.10 | 175.69 | 174.82 | 175.75 | 1,165,193 | +0.16(+0.09%) |
Mar 03, 2016 | 173.95 | 175.67 | 173.20 | 175.59 | 1,088,923 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.86 | 173.39 | 174.53 | 1,478,976 | -0.75(-0.43%) |
Mar 01, 2016 | 174.04 | 175.45 | 172.67 | 175.28 | 1,442,981 | +1.88(+1.08%) |
Feb 29, 2016 | 174.10 | 175.25 | 173.35 | 173.40 | 1,553,514 | -1.17(-0.67%) |
Feb 26, 2016 | 176.15 | 176.58 | 174.46 | 174.56 | 1,506,067 | -0.92(-0.52%) |
Feb 25, 2016 | 173.06 | 175.57 | 172.57 | 175.48 | 1,867,281 | +2.71(+1.57%) |
Feb 24, 2016 | 170.34 | 173.05 | 170.27 | 172.77 | 1,632,082 | +1.18(+0.69%) |
Feb 23, 2016 | 171.33 | 172.05 | 170.57 | 171.59 | 1,608,470 | +0.11(+0.07%) |
Feb 22, 2016 | 170.37 | 172.89 | 171.05 | 171.47 | 1,222,211 | +1.11(+0.65%) |
Feb 19, 2016 | 171.08 | 171.26 | 169.63 | 170.37 | 1,546,401 | -0.46(-0.27%) |
Feb 18, 2016 | 169.27 | 171.87 | 169.07 | 170.83 | 1,237,757 | +1.16(+0.69%) |
Feb 17, 2016 | 167.48 | 169.85 | 166.76 | 169.66 | 1,551,835 | +2.98(+1.79%) |
Feb 16, 2016 | 165.50 | 167.07 | 164.97 | 166.68 | 1,941,100 | +2.33(+1.42%) |
Feb 12, 2016 | 166.13 | 164.35 | 164.35 | 164.35 | 2,923,685 | -0.88(-0.53%) |
Feb 11, 2016 | 168.81 | 169.67 | 162.41 | 165.23 | 3,322,338 | -5.40(-3.16%) |
Feb 10, 2016 | 172.27 | 173.41 | 170.37 | 170.63 | 2,179,089 | -1.62(-0.94%) |
Feb 09, 2016 | 169.97 | 173.32 | 169.27 | 172.25 | 2,484,524 | +1.16(+0.68%) |
Feb 08, 2016 | 166.94 | 171.59 | 166.92 | 171.09 | 3,137,380 | +2.07(+1.22%) |
Feb 05, 2016 | 167.75 | 169.53 | 167.14 | 169.03 | 2,372,822 | +1.38(+0.82%) |
Feb 04, 2016 | 169.47 | 170.18 | 166.91 | 167.65 | 2,041,579 | -2.16(-1.27%) |
Feb 03, 2016 | 169.07 | 170.38 | 167.58 | 169.81 | 2,797,617 | +1.97(+1.17%) |
Feb 02, 2016 | 167.08 | 168.26 | 165.60 | 167.84 | 1,974,249 | +0.52(+0.31%) |
Feb 01, 2016 | 166.89 | 168.55 | 166.57 | 167.32 | 2,011,457 | -0.96(-0.57%) |
Jan 29, 2016 | 165.75 | 168.32 | 164.38 | 168.28 | 3,254,977 | +3.46(+2.10%) |
Jan 28, 2016 | 166.28 | 167.03 | 164.43 | 164.82 | 2,336,008 | -0.96(-0.58%) |
Jan 27, 2016 | 167.39 | 168.79 | 165.09 | 165.77 | 3,378,517 | -1.65(-0.99%) |
Jan 26, 2016 | 160.65 | 168.45 | 159.88 | 167.42 | 5,568,346 | -0.86(-0.51%) |
Jan 25, 2016 | 168.95 | 169.67 | 167.48 | 168.28 | 2,246,148 | -0.82(-0.49%) |
Jan 22, 2016 | 170.44 | 170.44 | 168.28 | 169.11 | 1,903,310 | +1.00(+0.59%) |
Jan 21, 2016 | 168.44 | 169.07 | 166.48 | 168.11 | 1,960,447 | +0.31(+0.19%) |
Jan 20, 2016 | 169.91 | 172.42 | 165.58 | 167.80 | 3,084,231 | -3.90(-2.27%) |
Jan 19, 2016 | 172.81 | 176.08 | 170.01 | 171.70 | 3,658,941 | -0.56(-0.32%) |
Jan 15, 2016 | 169.07 | 172.26 | 172.26 | 172.26 | 3,522,290 | -0.34(-0.20%) |
Jan 14, 2016 | 171.00 | 173.17 | 169.29 | 172.60 | 2,408,422 | +1.61(+0.94%) |
Jan 13, 2016 | 174.86 | 175.15 | 170.72 | 170.99 | 1,721,333 | -2.84(-1.63%) |
Jan 12, 2016 | 172.29 | 173.94 | 171.08 | 173.83 | 1,698,823 | +2.08(+1.21%) |
Jan 11, 2016 | 171.52 | 172.64 | 170.06 | 171.75 | 3,197,584 | +1.95(+1.15%) |
Jan 08, 2016 | 171.47 | 172.54 | 169.37 | 169.80 | 2,213,295 | -0.30(-0.18%) |
Jan 07, 2016 | 170.52 | 172.42 | 169.19 | 170.10 | 2,269,122 | -3.46(-1.99%) |
Jan 06, 2016 | 173.72 | 176.25 | 172.47 | 173.56 | 2,240,364 | -0.50(-0.29%) |
Jan 05, 2016 | 171.14 | 174.61 | 170.69 | 174.07 | 1,692,234 | +4.03(+2.37%) |