Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 153.65 | 159.51 | 153.21 | 157.69 | 1,225,472 | +4.55(+2.97%) |
Mar 30, 2016 | 154.63 | 158.48 | 151.32 | 153.14 | 1,098,471 | +0.29(+0.19%) |
Mar 29, 2016 | 148.27 | 153.17 | 146.63 | 152.85 | 1,012,495 | +4.86(+3.29%) |
Mar 28, 2016 | 152.31 | 152.63 | 146.98 | 147.99 | 873,669 | -3.12(-2.07%) |
Mar 24, 2016 | 147.76 | 151.11 | 151.11 | 151.11 | 982,048 | +2.72(+1.84%) |
Mar 23, 2016 | 151.97 | 153.92 | 147.96 | 148.38 | 882,289 | -3.72(-2.44%) |
Mar 22, 2016 | 150.44 | 152.69 | 148.37 | 152.10 | 1,106,210 | +1.20(+0.79%) |
Mar 21, 2016 | 150.05 | 152.83 | 148.59 | 150.91 | 1,337,821 | +4.76(+3.25%) |
Mar 18, 2016 | 144.09 | 146.89 | 141.50 | 146.15 | 1,902,251 | +2.94(+2.05%) |
Mar 17, 2016 | 144.43 | 145.40 | 138.53 | 143.21 | 1,593,987 | -1.93(-1.33%) |
Mar 16, 2016 | 145.81 | 148.97 | 143.66 | 145.14 | 1,069,455 | -0.76(-0.52%) |
Mar 15, 2016 | 149.66 | 151.32 | 143.73 | 145.90 | 1,169,191 | -4.66(-3.09%) |
Mar 14, 2016 | 154.14 | 155.32 | 149.93 | 150.55 | 1,060,649 | -3.72(-2.41%) |
Mar 11, 2016 | 152.22 | 154.67 | 150.03 | 154.27 | 1,285,738 | +3.43(+2.28%) |
Mar 10, 2016 | 150.35 | 153.59 | 147.87 | 150.84 | 1,291,171 | +2.00(+1.35%) |
Mar 09, 2016 | 146.23 | 149.58 | 143.56 | 148.83 | 1,608,654 | +2.50(+1.71%) |
Mar 08, 2016 | 151.84 | 153.69 | 146.01 | 146.33 | 2,107,717 | -10.88(-6.92%) |
Mar 07, 2016 | 150.78 | 158.71 | 149.30 | 157.22 | 1,358,419 | +5.33(+3.51%) |
Mar 04, 2016 | 154.30 | 154.80 | 150.79 | 151.89 | 886,415 | -1.27(-0.83%) |
Mar 03, 2016 | 152.57 | 154.03 | 150.88 | 153.16 | 736,001 | +0.24(+0.16%) |
Mar 02, 2016 | 154.34 | 157.45 | 151.62 | 152.92 | 985,031 | -2.25(-1.45%) |
Mar 01, 2016 | 148.05 | 155.18 | 146.98 | 155.16 | 1,360,713 | +9.02(+6.17%) |
Feb 29, 2016 | 150.31 | 152.56 | 146.15 | 146.15 | 1,420,937 | -4.93(-3.26%) |
Feb 26, 2016 | 148.87 | 152.29 | 147.52 | 151.08 | 1,006,978 | +2.83(+1.91%) |
Feb 25, 2016 | 145.94 | 149.12 | 144.51 | 148.25 | 1,303,625 | +2.90(+1.99%) |
Feb 24, 2016 | 144.35 | 145.76 | 139.13 | 145.35 | 1,370,924 | -0.51(-0.35%) |
Feb 23, 2016 | 147.41 | 149.90 | 145.05 | 145.86 | 1,389,478 | -2.91(-1.96%) |
Feb 22, 2016 | 148.85 | 150.44 | 147.28 | 148.76 | 865,279 | +1.58(+1.07%) |
Feb 19, 2016 | 145.16 | 148.63 | 144.47 | 147.19 | 1,073,344 | +1.12(+0.77%) |
Feb 18, 2016 | 150.42 | 151.69 | 145.62 | 146.07 | 2,107,307 | -5.32(-3.51%) |
Feb 17, 2016 | 144.82 | 152.07 | 144.82 | 151.39 | 1,538,691 | +6.34(+4.37%) |
Feb 16, 2016 | 140.42 | 145.51 | 140.08 | 145.05 | 1,518,807 | +6.22(+4.48%) |
Feb 12, 2016 | 136.07 | 138.83 | 138.83 | 138.83 | 1,011,860 | +4.14(+3.08%) |
Feb 11, 2016 | 132.93 | 136.27 | 131.32 | 134.69 | 1,186,723 | -0.23(-0.17%) |
Feb 10, 2016 | 136.66 | 141.78 | 134.47 | 134.92 | 1,402,628 | -0.77(-0.57%) |
Feb 09, 2016 | 129.94 | 139.25 | 128.05 | 135.69 | 2,087,507 | +4.01(+3.04%) |
Feb 08, 2016 | 131.33 | 133.49 | 126.82 | 131.68 | 1,967,403 | -0.66(-0.50%) |
Feb 05, 2016 | 138.77 | 139.23 | 130.88 | 132.34 | 2,308,115 | -7.13(-5.11%) |
Feb 04, 2016 | 142.28 | 144.79 | 137.08 | 139.47 | 1,742,181 | -5.91(-4.07%) |
Feb 03, 2016 | 143.15 | 148.62 | 136.30 | 145.39 | 3,809,352 | -5.06(-3.36%) |
Feb 02, 2016 | 152.72 | 155.54 | 148.62 | 150.45 | 1,555,516 | -4.16(-2.69%) |
Feb 01, 2016 | 152.46 | 155.90 | 150.53 | 154.61 | 1,907,501 | +0.96(+0.63%) |
Jan 29, 2016 | 150.59 | 154.94 | 149.43 | 153.65 | 2,939,951 | +3.60(+2.40%) |
Jan 28, 2016 | 159.87 | 160.75 | 148.31 | 150.05 | 3,757,785 | -7.95(-5.03%) |
Jan 27, 2016 | 168.47 | 169.94 | 156.74 | 158.00 | 2,374,623 | -10.19(-6.06%) |
Jan 26, 2016 | 169.16 | 170.52 | 164.09 | 168.19 | 1,078,270 | -1.54(-0.91%) |
Jan 25, 2016 | 171.81 | 174.16 | 168.95 | 169.73 | 1,057,305 | -2.17(-1.26%) |
Jan 22, 2016 | 168.01 | 172.72 | 166.13 | 171.90 | 1,630,968 | +7.32(+4.45%) |
Jan 21, 2016 | 167.63 | 167.74 | 163.42 | 164.57 | 1,020,162 | -2.22(-1.33%) |
Jan 20, 2016 | 163.63 | 169.06 | 157.84 | 166.79 | 1,935,461 | +1.83(+1.11%) |
Jan 19, 2016 | 168.98 | 169.22 | 160.90 | 164.96 | 1,901,711 | -1.53(-0.92%) |
Jan 15, 2016 | 164.28 | 166.49 | 166.49 | 166.49 | 2,753,498 | -3.85(-2.26%) |
Jan 14, 2016 | 160.91 | 171.77 | 156.62 | 170.34 | 2,165,421 | +10.33(+6.46%) |
Jan 13, 2016 | 164.90 | 166.70 | 158.64 | 160.01 | 1,854,038 | -4.04(-2.46%) |
Jan 12, 2016 | 162.61 | 165.33 | 158.61 | 164.05 | 1,818,172 | +2.85(+1.77%) |
Jan 11, 2016 | 168.55 | 168.85 | 157.06 | 161.20 | 3,197,667 | +0.53(+0.33%) |
Jan 08, 2016 | 164.14 | 167.66 | 160.41 | 160.67 | 1,686,218 | -2.48(-1.52%) |
Jan 07, 2016 | 166.25 | 169.66 | 162.48 | 163.15 | 2,523,779 | -9.57(-5.54%) |
Jan 06, 2016 | 171.37 | 175.16 | 170.23 | 172.72 | 1,152,881 | -0.45(-0.26%) |
Jan 05, 2016 | 176.83 | 178.00 | 172.01 | 173.17 | 1,924,595 | -3.17(-1.80%) |