Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 136.24 | 137.48 | 136.03 | 137.20 | 2,178,804 | +1.30(+0.95%) |
Mar 30, 2016 | 136.99 | 137.19 | 135.85 | 135.90 | 1,406,628 | -0.80(-0.59%) |
Mar 29, 2016 | 134.64 | 136.78 | 134.44 | 136.70 | 1,642,621 | +2.56(+1.91%) |
Mar 28, 2016 | 133.40 | 134.58 | 132.75 | 134.15 | 947,343 | +1.08(+0.81%) |
Mar 24, 2016 | 132.36 | 133.07 | 133.07 | 133.07 | 1,107,501 | -0.04(-0.03%) |
Mar 23, 2016 | 132.83 | 134.22 | 132.72 | 133.11 | 1,616,974 | -0.57(-0.43%) |
Mar 22, 2016 | 133.81 | 134.36 | 133.03 | 133.68 | 1,531,497 | -0.42(-0.31%) |
Mar 21, 2016 | 135.80 | 135.94 | 133.68 | 134.10 | 1,638,914 | -1.30(-0.96%) |
Mar 18, 2016 | 135.45 | 136.66 | 134.39 | 135.39 | 3,764,543 | -0.11(-0.08%) |
Mar 17, 2016 | 132.64 | 136.08 | 132.14 | 135.51 | 2,576,934 | +3.03(+2.29%) |
Mar 16, 2016 | 131.30 | 132.96 | 130.25 | 132.47 | 1,385,150 | +0.59(+0.45%) |
Mar 15, 2016 | 131.05 | 132.07 | 130.85 | 131.88 | 1,346,440 | +0.36(+0.28%) |
Mar 14, 2016 | 132.29 | 133.15 | 130.56 | 131.52 | 2,170,607 | -1.47(-1.10%) |
Mar 11, 2016 | 132.46 | 132.98 | 130.91 | 132.98 | 2,312,696 | +2.17(+1.66%) |
Mar 10, 2016 | 131.37 | 132.04 | 129.47 | 130.81 | 1,557,702 | +0.16(+0.13%) |
Mar 09, 2016 | 130.89 | 131.74 | 130.37 | 130.64 | 1,514,733 | +0.05(+0.04%) |
Mar 08, 2016 | 131.01 | 131.77 | 130.16 | 130.59 | 1,519,100 | -1.29(-0.98%) |
Mar 07, 2016 | 130.84 | 132.17 | 130.30 | 131.89 | 1,805,743 | +0.75(+0.57%) |
Mar 04, 2016 | 130.31 | 131.19 | 129.03 | 131.14 | 2,276,413 | +0.73(+0.56%) |
Mar 03, 2016 | 129.65 | 130.50 | 127.72 | 130.41 | 2,067,993 | +1.40(+1.09%) |
Mar 02, 2016 | 128.41 | 129.30 | 127.94 | 129.01 | 1,657,730 | +0.48(+0.38%) |
Mar 01, 2016 | 126.02 | 128.59 | 125.97 | 128.52 | 1,855,935 | +3.19(+2.55%) |
Feb 29, 2016 | 126.03 | 127.37 | 124.87 | 125.33 | 2,625,283 | -0.44(-0.35%) |
Feb 26, 2016 | 126.85 | 127.43 | 125.74 | 125.78 | 1,482,489 | -1.02(-0.80%) |
Feb 25, 2016 | 125.95 | 126.93 | 125.45 | 126.79 | 1,358,552 | +1.83(+1.46%) |
Feb 24, 2016 | 124.82 | 125.75 | 123.49 | 124.96 | 1,174,923 | -0.34(-0.27%) |
Feb 23, 2016 | 125.09 | 126.64 | 124.89 | 125.30 | 1,260,030 | +0.16(+0.13%) |
Feb 22, 2016 | 125.15 | 127.12 | 124.82 | 125.14 | 1,699,200 | -0.01(-0.01%) |
Feb 19, 2016 | 124.18 | 125.54 | 123.15 | 125.15 | 2,029,957 | +0.12(+0.10%) |
Feb 18, 2016 | 123.21 | 125.50 | 123.15 | 125.02 | 1,307,614 | +1.42(+1.15%) |
Feb 17, 2016 | 124.17 | 125.17 | 123.56 | 123.60 | 1,971,592 | +0.50(+0.41%) |
Feb 16, 2016 | 122.64 | 123.56 | 121.25 | 123.10 | 2,329,431 | +1.86(+1.54%) |
Feb 12, 2016 | 121.17 | 121.24 | 121.24 | 121.24 | 2,472,349 | +1.35(+1.12%) |
Feb 11, 2016 | 117.93 | 120.39 | 117.67 | 119.89 | 2,941,645 | +0.19(+0.15%) |
Feb 10, 2016 | 117.46 | 120.86 | 117.46 | 119.70 | 2,189,404 | +2.56(+2.19%) |
Feb 09, 2016 | 117.81 | 118.61 | 115.29 | 117.14 | 3,211,620 | -2.32(-1.95%) |
Feb 08, 2016 | 120.82 | 120.82 | 116.96 | 119.47 | 2,809,431 | -0.98(-0.82%) |
Feb 05, 2016 | 121.92 | 121.92 | 119.71 | 120.45 | 2,211,313 | -2.36(-1.92%) |
Feb 04, 2016 | 123.05 | 123.53 | 121.80 | 122.81 | 1,819,159 | -0.47(-0.38%) |
Feb 03, 2016 | 122.56 | 123.59 | 120.71 | 123.28 | 2,120,235 | +1.43(+1.18%) |
Feb 02, 2016 | 123.14 | 123.36 | 121.07 | 121.84 | 2,216,189 | -1.19(-0.97%) |
Feb 01, 2016 | 121.50 | 124.06 | 121.42 | 123.03 | 2,329,762 | +1.08(+0.89%) |
Jan 29, 2016 | 123.89 | 124.13 | 116.24 | 121.95 | 5,328,410 | -0.33(-0.27%) |
Jan 28, 2016 | 122.50 | 123.47 | 121.52 | 122.29 | 1,959,359 | +0.49(+0.40%) |
Jan 27, 2016 | 124.06 | 124.06 | 121.01 | 121.80 | 2,284,061 | -2.68(-2.16%) |
Jan 26, 2016 | 121.14 | 124.48 | 121.14 | 124.48 | 2,169,678 | +3.27(+2.70%) |
Jan 25, 2016 | 122.67 | 123.77 | 121.15 | 121.21 | 1,892,646 | -1.42(-1.16%) |
Jan 22, 2016 | 121.18 | 123.17 | 120.80 | 122.63 | 1,846,600 | +3.02(+2.53%) |
Jan 21, 2016 | 119.65 | 120.49 | 117.91 | 119.61 | 2,225,158 | +1.35(+1.14%) |
Jan 20, 2016 | 121.00 | 121.19 | 116.56 | 118.26 | 3,343,245 | -3.77(-3.09%) |
Jan 19, 2016 | 121.77 | 122.58 | 120.94 | 122.03 | 1,739,165 | +1.46(+1.21%) |
Jan 15, 2016 | 119.37 | 120.57 | 120.57 | 120.57 | 3,693,412 | -0.98(-0.80%) |
Jan 14, 2016 | 120.93 | 123.03 | 120.17 | 121.55 | 2,102,254 | +0.91(+0.75%) |
Jan 13, 2016 | 121.63 | 123.93 | 120.36 | 120.64 | 1,928,007 | -0.83(-0.68%) |
Jan 12, 2016 | 122.73 | 122.73 | 120.83 | 121.47 | 2,107,927 | -0.77(-0.63%) |
Jan 11, 2016 | 122.57 | 123.04 | 121.61 | 122.23 | 1,850,421 | +0.40(+0.33%) |
Jan 08, 2016 | 125.53 | 126.25 | 121.51 | 121.84 | 2,135,029 | -3.57(-2.85%) |
Jan 07, 2016 | 126.30 | 126.90 | 125.30 | 125.41 | 1,963,960 | -2.70(-2.11%) |
Jan 06, 2016 | 127.46 | 128.66 | 127.45 | 128.11 | 1,438,494 | -0.31(-0.24%) |
Jan 05, 2016 | 126.35 | 128.81 | 126.11 | 128.43 | 1,888,777 | +2.51(+1.99%) |