Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 197.00 | 199.09 | 196.62 | 198.37 | 864,609 | +1.88(+0.96%) |
Mar 30, 2016 | 197.77 | 197.84 | 196.09 | 196.48 | 762,025 | -0.94(-0.47%) |
Mar 29, 2016 | 194.18 | 197.51 | 193.32 | 197.42 | 945,704 | +3.34(+1.72%) |
Mar 28, 2016 | 192.22 | 195.18 | 192.22 | 194.07 | 658,675 | +2.29(+1.19%) |
Mar 24, 2016 | 189.71 | 191.79 | 191.79 | 191.79 | 790,496 | +1.06(+0.56%) |
Mar 23, 2016 | 190.11 | 192.14 | 189.27 | 190.72 | 842,061 | +0.94(+0.49%) |
Mar 22, 2016 | 189.23 | 191.05 | 188.52 | 189.79 | 800,457 | -0.26(-0.14%) |
Mar 21, 2016 | 192.77 | 194.89 | 189.74 | 190.05 | 1,047,127 | -3.73(-1.93%) |
Mar 18, 2016 | 194.25 | 195.48 | 192.44 | 193.78 | 1,530,859 | -0.22(-0.11%) |
Mar 17, 2016 | 192.22 | 194.66 | 191.91 | 194.00 | 839,451 | +1.24(+0.64%) |
Mar 16, 2016 | 188.72 | 193.19 | 187.59 | 192.76 | 1,139,105 | +3.25(+1.72%) |
Mar 15, 2016 | 186.21 | 190.10 | 185.72 | 189.51 | 1,028,876 | +2.73(+1.46%) |
Mar 14, 2016 | 183.62 | 187.14 | 183.38 | 186.78 | 1,296,643 | +3.30(+1.80%) |
Mar 11, 2016 | 180.17 | 183.69 | 179.76 | 183.47 | 951,381 | +4.87(+2.73%) |
Mar 10, 2016 | 179.25 | 180.97 | 177.09 | 178.60 | 1,032,111 | +0.08(+0.04%) |
Mar 09, 2016 | 178.34 | 179.69 | 177.78 | 178.52 | 717,288 | +0.69(+0.39%) |
Mar 08, 2016 | 178.90 | 180.76 | 177.46 | 177.83 | 1,052,300 | -1.18(-0.66%) |
Mar 07, 2016 | 178.29 | 179.07 | 176.94 | 179.01 | 785,276 | +0.44(+0.25%) |
Mar 04, 2016 | 180.62 | 180.99 | 177.42 | 178.57 | 1,153,980 | -2.33(-1.29%) |
Mar 03, 2016 | 182.89 | 183.58 | 178.62 | 180.90 | 822,957 | -2.11(-1.16%) |
Mar 02, 2016 | 182.10 | 183.45 | 181.79 | 183.01 | 775,447 | +0.91(+0.50%) |
Mar 01, 2016 | 178.41 | 182.17 | 178.41 | 182.10 | 1,037,823 | +3.87(+2.17%) |
Feb 29, 2016 | 181.46 | 182.13 | 178.09 | 178.24 | 1,334,921 | -3.25(-1.79%) |
Feb 26, 2016 | 182.00 | 182.89 | 180.97 | 181.49 | 1,270,072 | -0.76(-0.42%) |
Feb 25, 2016 | 179.50 | 182.35 | 178.79 | 182.25 | 1,057,049 | +3.70(+2.07%) |
Feb 24, 2016 | 180.36 | 181.77 | 177.07 | 178.54 | 825,658 | -2.72(-1.50%) |
Feb 23, 2016 | 181.23 | 183.45 | 180.82 | 181.26 | 729,610 | +0.06(+0.03%) |
Feb 22, 2016 | 180.98 | 182.14 | 179.83 | 181.20 | 728,700 | +1.19(+0.66%) |
Feb 19, 2016 | 175.95 | 181.69 | 174.35 | 180.01 | 1,518,480 | +3.75(+2.13%) |
Feb 18, 2016 | 175.39 | 177.02 | 174.74 | 176.26 | 739,502 | +0.44(+0.25%) |
Feb 17, 2016 | 173.57 | 178.21 | 173.14 | 175.82 | 1,531,246 | +5.67(+3.33%) |
Feb 16, 2016 | 168.76 | 171.01 | 167.21 | 170.16 | 1,173,508 | +3.26(+1.96%) |
Feb 12, 2016 | 169.44 | 166.89 | 166.89 | 166.89 | 1,456,729 | -0.87(-0.52%) |
Feb 11, 2016 | 167.69 | 169.26 | 164.99 | 167.76 | 1,942,950 | -0.74(-0.44%) |
Feb 10, 2016 | 168.12 | 170.68 | 167.61 | 168.51 | 1,198,667 | +2.11(+1.27%) |
Feb 09, 2016 | 162.97 | 168.12 | 161.42 | 166.40 | 1,482,682 | +2.81(+1.72%) |
Feb 08, 2016 | 167.89 | 168.57 | 160.53 | 163.59 | 1,985,143 | -5.82(-3.44%) |
Feb 05, 2016 | 175.57 | 175.57 | 169.12 | 169.41 | 1,663,743 | -6.49(-3.69%) |
Feb 04, 2016 | 180.54 | 180.63 | 175.46 | 175.90 | 1,302,430 | -4.92(-2.72%) |
Feb 03, 2016 | 183.06 | 184.30 | 178.70 | 180.82 | 992,131 | -1.51(-0.83%) |
Feb 02, 2016 | 181.49 | 182.96 | 179.92 | 182.33 | 1,084,207 | +0.81(+0.45%) |
Feb 01, 2016 | 180.84 | 183.22 | 179.77 | 181.52 | 946,462 | +0.37(+0.21%) |
Jan 29, 2016 | 179.88 | 182.86 | 177.94 | 181.15 | 1,370,223 | +3.21(+1.81%) |
Jan 28, 2016 | 177.82 | 180.41 | 176.80 | 177.93 | 1,031,368 | +0.63(+0.35%) |
Jan 27, 2016 | 180.76 | 181.40 | 176.44 | 177.30 | 1,371,283 | -3.78(-2.09%) |
Jan 26, 2016 | 176.35 | 181.13 | 176.02 | 181.08 | 1,376,870 | +4.26(+2.41%) |
Jan 25, 2016 | 177.16 | 179.67 | 176.02 | 176.82 | 1,285,038 | -0.16(-0.09%) |
Jan 22, 2016 | 173.45 | 178.04 | 173.31 | 176.98 | 1,089,697 | +4.76(+2.77%) |
Jan 21, 2016 | 172.32 | 174.79 | 171.55 | 172.22 | 1,046,372 | +0.55(+0.32%) |
Jan 20, 2016 | 177.70 | 178.54 | 171.11 | 171.66 | 1,870,718 | -7.25(-4.05%) |
Jan 19, 2016 | 178.69 | 180.59 | 177.04 | 178.92 | 1,262,044 | +1.35(+0.76%) |
Jan 15, 2016 | 176.99 | 177.57 | 177.57 | 177.57 | 1,783,153 | -0.84(-0.47%) |
Jan 14, 2016 | 178.44 | 179.79 | 176.05 | 178.41 | 1,498,267 | +0.27(+0.15%) |
Jan 13, 2016 | 178.95 | 181.93 | 177.82 | 178.14 | 1,188,979 | -0.59(-0.33%) |
Jan 12, 2016 | 178.69 | 179.39 | 177.17 | 178.72 | 1,198,240 | +0.36(+0.20%) |
Jan 11, 2016 | 177.32 | 179.65 | 177.24 | 178.37 | 1,145,714 | +1.74(+0.99%) |
Jan 08, 2016 | 178.75 | 179.59 | 176.32 | 176.62 | 840,698 | -1.30(-0.73%) |
Jan 07, 2016 | 177.52 | 179.94 | 177.45 | 177.92 | 887,066 | -1.87(-1.04%) |
Jan 06, 2016 | 178.60 | 181.32 | 178.34 | 179.79 | 825,625 | +0.29(+0.16%) |
Jan 05, 2016 | 174.89 | 180.22 | 174.57 | 179.51 | 1,086,171 | +4.93(+2.82%) |