Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 196.93 | 199.02 | 196.55 | 198.30 | 864,905 | +1.88(+0.96%) |
Mar 30, 2016 | 197.70 | 197.78 | 196.02 | 196.42 | 762,286 | -0.93(-0.47%) |
Mar 29, 2016 | 194.12 | 197.44 | 193.25 | 197.35 | 946,027 | +3.34(+1.72%) |
Mar 28, 2016 | 192.15 | 195.12 | 192.15 | 194.01 | 658,901 | +2.29(+1.19%) |
Mar 24, 2016 | 189.65 | 191.72 | 191.72 | 191.72 | 790,766 | +1.06(+0.56%) |
Mar 23, 2016 | 190.05 | 192.07 | 189.21 | 190.66 | 842,349 | +0.93(+0.49%) |
Mar 22, 2016 | 189.16 | 190.99 | 188.46 | 189.72 | 800,731 | -0.26(-0.14%) |
Mar 21, 2016 | 192.71 | 194.83 | 189.67 | 189.98 | 1,047,485 | -3.73(-1.93%) |
Mar 18, 2016 | 194.18 | 195.41 | 192.38 | 193.71 | 1,531,382 | -0.22(-0.11%) |
Mar 17, 2016 | 192.15 | 194.60 | 191.84 | 193.93 | 839,738 | +1.24(+0.64%) |
Mar 16, 2016 | 188.66 | 193.12 | 187.53 | 192.69 | 1,139,495 | +3.25(+1.72%) |
Mar 15, 2016 | 186.14 | 190.03 | 185.66 | 189.44 | 1,029,228 | +2.73(+1.46%) |
Mar 14, 2016 | 183.56 | 187.08 | 183.32 | 186.71 | 1,297,086 | +3.30(+1.80%) |
Mar 11, 2016 | 180.10 | 183.63 | 179.70 | 183.41 | 951,707 | +4.87(+2.73%) |
Mar 10, 2016 | 179.19 | 180.91 | 177.03 | 178.54 | 1,032,464 | +0.08(+0.04%) |
Mar 09, 2016 | 178.28 | 179.63 | 177.72 | 178.46 | 717,534 | +0.69(+0.39%) |
Mar 08, 2016 | 178.83 | 180.70 | 177.40 | 177.77 | 1,052,660 | -1.18(-0.66%) |
Mar 07, 2016 | 178.23 | 179.00 | 176.88 | 178.95 | 785,545 | +0.44(+0.25%) |
Mar 04, 2016 | 180.56 | 180.93 | 177.36 | 178.50 | 1,154,374 | -2.33(-1.29%) |
Mar 03, 2016 | 182.83 | 183.51 | 178.56 | 180.83 | 823,239 | -2.11(-1.16%) |
Mar 02, 2016 | 182.04 | 183.38 | 181.73 | 182.95 | 775,712 | +0.91(+0.50%) |
Mar 01, 2016 | 178.35 | 182.11 | 178.35 | 182.04 | 1,038,178 | +3.86(+2.17%) |
Feb 29, 2016 | 181.40 | 182.07 | 178.03 | 178.18 | 1,335,378 | -3.25(-1.79%) |
Feb 26, 2016 | 181.94 | 182.83 | 180.91 | 181.43 | 1,270,506 | -0.76(-0.42%) |
Feb 25, 2016 | 179.43 | 182.29 | 178.73 | 182.18 | 1,057,411 | +3.70(+2.07%) |
Feb 24, 2016 | 180.30 | 181.71 | 177.01 | 178.48 | 825,940 | -2.71(-1.50%) |
Feb 23, 2016 | 181.17 | 183.39 | 180.76 | 181.20 | 729,860 | +0.06(+0.03%) |
Feb 22, 2016 | 180.92 | 182.08 | 179.77 | 181.14 | 728,950 | +1.19(+0.66%) |
Feb 19, 2016 | 175.89 | 181.63 | 174.29 | 179.95 | 1,518,999 | +3.75(+2.13%) |
Feb 18, 2016 | 175.33 | 176.96 | 174.68 | 176.20 | 739,755 | +0.44(+0.25%) |
Feb 17, 2016 | 173.51 | 178.15 | 173.08 | 175.76 | 1,531,769 | +5.66(+3.33%) |
Feb 16, 2016 | 168.70 | 170.95 | 167.15 | 170.10 | 1,173,909 | +3.26(+1.96%) |
Feb 12, 2016 | 169.38 | 166.84 | 166.84 | 166.84 | 1,457,228 | -0.87(-0.52%) |
Feb 11, 2016 | 167.63 | 169.20 | 164.93 | 167.71 | 1,943,615 | -0.74(-0.44%) |
Feb 10, 2016 | 168.06 | 170.62 | 167.55 | 168.45 | 1,199,077 | +2.11(+1.27%) |
Feb 09, 2016 | 162.91 | 168.06 | 161.37 | 166.34 | 1,483,190 | +2.81(+1.72%) |
Feb 08, 2016 | 167.83 | 168.51 | 160.48 | 163.53 | 1,985,822 | -5.82(-3.44%) |
Feb 05, 2016 | 175.51 | 175.51 | 169.06 | 169.35 | 1,664,312 | -6.49(-3.69%) |
Feb 04, 2016 | 180.48 | 180.57 | 175.40 | 175.84 | 1,302,875 | -4.92(-2.72%) |
Feb 03, 2016 | 183.00 | 184.24 | 178.64 | 180.76 | 992,470 | -1.51(-0.83%) |
Feb 02, 2016 | 181.43 | 182.90 | 179.86 | 182.27 | 1,084,578 | +0.81(+0.45%) |
Feb 01, 2016 | 180.78 | 183.16 | 179.71 | 181.46 | 946,786 | +0.37(+0.21%) |
Jan 29, 2016 | 179.82 | 182.80 | 177.88 | 181.08 | 1,370,692 | +3.21(+1.81%) |
Jan 28, 2016 | 177.76 | 180.35 | 176.74 | 177.87 | 1,031,720 | +0.63(+0.35%) |
Jan 27, 2016 | 180.70 | 181.34 | 176.38 | 177.24 | 1,371,752 | -3.78(-2.09%) |
Jan 26, 2016 | 176.29 | 181.07 | 175.96 | 181.02 | 1,377,341 | +4.26(+2.41%) |
Jan 25, 2016 | 177.10 | 179.60 | 175.96 | 176.76 | 1,285,477 | -0.16(-0.09%) |
Jan 22, 2016 | 173.39 | 177.98 | 173.26 | 176.92 | 1,090,070 | +4.76(+2.77%) |
Jan 21, 2016 | 172.26 | 174.74 | 171.49 | 172.16 | 1,046,730 | +0.55(+0.32%) |
Jan 20, 2016 | 177.64 | 178.48 | 171.05 | 171.61 | 1,871,358 | -7.25(-4.05%) |
Jan 19, 2016 | 178.63 | 180.53 | 176.98 | 178.85 | 1,262,476 | +1.35(+0.76%) |
Jan 15, 2016 | 176.93 | 177.50 | 177.50 | 177.50 | 1,783,763 | -0.84(-0.47%) |
Jan 14, 2016 | 178.38 | 179.73 | 175.99 | 178.35 | 1,498,780 | +0.27(+0.15%) |
Jan 13, 2016 | 178.89 | 181.87 | 177.76 | 178.08 | 1,189,386 | -0.59(-0.33%) |
Jan 12, 2016 | 178.63 | 179.33 | 177.11 | 178.66 | 1,198,650 | +0.36(+0.20%) |
Jan 11, 2016 | 177.26 | 179.59 | 177.18 | 178.31 | 1,146,106 | +1.74(+0.99%) |
Jan 08, 2016 | 178.68 | 179.53 | 176.26 | 176.56 | 840,986 | -1.30(-0.73%) |
Jan 07, 2016 | 177.46 | 179.88 | 177.39 | 177.86 | 887,370 | -1.87(-1.04%) |
Jan 06, 2016 | 178.54 | 181.25 | 178.28 | 179.73 | 825,908 | +0.29(+0.16%) |
Jan 05, 2016 | 174.83 | 180.16 | 174.51 | 179.45 | 1,086,543 | +4.93(+2.82%) |