Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 354.04 | 357.12 | 342.11 | 344.00 | 175,045 | -12.93(-3.62%) |
Mar 30, 2016 | 347.68 | 360.60 | 344.00 | 356.92 | 190,396 | +10.14(+2.92%) |
Mar 29, 2016 | 339.22 | 349.17 | 337.33 | 346.78 | 128,145 | +5.97(+1.75%) |
Mar 28, 2016 | 346.58 | 346.58 | 337.83 | 340.81 | 53,751 | -6.07(-1.75%) |
Mar 24, 2016 | 339.52 | 346.88 | 346.88 | 346.88 | 56,933 | +6.46(+1.90%) |
Mar 23, 2016 | 341.61 | 346.38 | 339.62 | 340.42 | 106,534 | -2.29(-0.67%) |
Mar 22, 2016 | 339.62 | 345.33 | 336.99 | 342.70 | 186,628 | +1.49(+0.44%) |
Mar 21, 2016 | 357.12 | 358.91 | 340.81 | 341.21 | 193,009 | -15.81(-4.43%) |
Mar 18, 2016 | 352.15 | 365.48 | 351.90 | 357.02 | 216,009 | -0.89(-0.25%) |
Mar 17, 2016 | 332.06 | 358.22 | 332.06 | 357.92 | 176,373 | +25.86(+7.79%) |
Mar 16, 2016 | 333.36 | 334.95 | 329.58 | 332.06 | 92,962 | -1.49(-0.45%) |
Mar 15, 2016 | 337.73 | 340.02 | 332.76 | 333.55 | 93,315 | -4.18(-1.24%) |
Mar 14, 2016 | 328.18 | 339.12 | 326.69 | 337.73 | 150,872 | +11.04(+3.38%) |
Mar 11, 2016 | 325.80 | 330.27 | 323.31 | 326.69 | 80,892 | +3.38(+1.05%) |
Mar 10, 2016 | 319.73 | 323.91 | 319.23 | 323.31 | 132,358 | +4.18(+1.31%) |
Mar 09, 2016 | 316.15 | 320.73 | 315.25 | 319.13 | 95,795 | +4.38(+1.39%) |
Mar 08, 2016 | 301.93 | 316.75 | 298.45 | 314.76 | 108,980 | +12.13(+4.01%) |
Mar 07, 2016 | 308.59 | 309.39 | 301.13 | 302.62 | 73,781 | -6.37(-2.06%) |
Mar 04, 2016 | 316.75 | 316.90 | 310.98 | 308.99 | 62,763 | -7.26(-2.30%) |
Mar 03, 2016 | 314.76 | 316.95 | 314.76 | 316.25 | 65,776 | +1.09(+0.35%) |
Mar 02, 2016 | 320.82 | 322.60 | 313.37 | 315.16 | 65,247 | -6.26(-1.95%) |
Mar 01, 2016 | 312.17 | 322.42 | 309.98 | 321.42 | 98,649 | +11.83(+3.82%) |
Feb 29, 2016 | 309.79 | 310.88 | 304.91 | 309.59 | 105,371 | -1.29(-0.42%) |
Feb 26, 2016 | 317.44 | 321.22 | 308.02 | 310.88 | 87,042 | -6.27(-1.98%) |
Feb 25, 2016 | 316.55 | 318.04 | 313.17 | 317.14 | 73,070 | +0.00(+0.00%) |
Feb 24, 2016 | 311.77 | 318.24 | 307.20 | 317.14 | 153,613 | +2.09(+0.66%) |
Feb 23, 2016 | 313.37 | 316.85 | 310.98 | 315.06 | 90,524 | -0.90(-0.28%) |
Feb 22, 2016 | 316.35 | 318.59 | 313.37 | 315.95 | 86,965 | +2.29(+0.73%) |
Feb 19, 2016 | 306.90 | 314.86 | 304.42 | 313.66 | 74,125 | +5.57(+1.81%) |
Feb 18, 2016 | 309.59 | 310.98 | 305.61 | 308.10 | 186,377 | +1.39(+0.45%) |
Feb 17, 2016 | 311.77 | 313.35 | 304.61 | 306.70 | 109,596 | -2.39(-0.77%) |
Feb 16, 2016 | 301.33 | 315.65 | 299.44 | 309.09 | 206,495 | +15.61(+5.32%) |
Feb 12, 2016 | 290.29 | 293.48 | 293.48 | 293.48 | 133,243 | +6.56(+2.29%) |
Feb 11, 2016 | 287.11 | 290.29 | 284.62 | 286.91 | 126,038 | -4.38(-1.50%) |
Feb 10, 2016 | 288.20 | 296.36 | 284.13 | 291.29 | 142,523 | +4.28(+1.49%) |
Feb 09, 2016 | 288.90 | 292.38 | 282.75 | 287.01 | 155,645 | -3.28(-1.13%) |
Feb 08, 2016 | 297.55 | 297.85 | 286.02 | 290.29 | 118,619 | -9.94(-3.31%) |
Feb 05, 2016 | 312.37 | 312.37 | 298.65 | 300.24 | 79,662 | -12.63(-4.04%) |
Feb 04, 2016 | 325.70 | 327.29 | 309.88 | 312.87 | 167,639 | -8.75(-2.72%) |
Feb 03, 2016 | 322.02 | 323.41 | 316.25 | 321.62 | 282,478 | +2.88(+0.90%) |
Feb 02, 2016 | 317.44 | 321.42 | 314.46 | 318.74 | 142,840 | +0.40(+0.13%) |
Feb 01, 2016 | 312.27 | 321.42 | 312.17 | 318.34 | 173,722 | +5.97(+1.91%) |
Jan 29, 2016 | 303.32 | 314.66 | 303.02 | 312.37 | 163,526 | +9.55(+3.15%) |
Jan 28, 2016 | 304.12 | 307.60 | 301.53 | 302.82 | 177,271 | +2.09(+0.69%) |
Jan 27, 2016 | 296.56 | 302.18 | 294.87 | 300.74 | 246,997 | +5.67(+1.92%) |
Jan 26, 2016 | 292.68 | 297.25 | 291.79 | 295.07 | 240,162 | +2.69(+0.92%) |
Jan 25, 2016 | 295.07 | 297.65 | 291.98 | 292.38 | 137,526 | -1.89(-0.64%) |
Jan 22, 2016 | 290.19 | 294.47 | 288.06 | 294.27 | 140,966 | +7.16(+2.49%) |
Jan 21, 2016 | 286.51 | 290.00 | 282.83 | 287.11 | 189,810 | +2.19(+0.77%) |
Jan 20, 2016 | 284.52 | 290.69 | 280.15 | 284.92 | 199,611 | -2.39(-0.83%) |
Jan 19, 2016 | 298.35 | 305.41 | 285.02 | 287.31 | 310,078 | +9.94(+3.59%) |
Jan 15, 2016 | 279.15 | 277.37 | 277.37 | 277.37 | 166,989 | -4.77(-1.69%) |
Jan 14, 2016 | 281.04 | 286.51 | 278.86 | 282.14 | 191,675 | +2.58(+0.92%) |
Jan 13, 2016 | 284.92 | 285.92 | 276.17 | 279.55 | 128,860 | -4.57(-1.61%) |
Jan 12, 2016 | 279.95 | 285.82 | 279.95 | 284.13 | 212,163 | +6.86(+2.47%) |
Jan 11, 2016 | 275.28 | 280.35 | 273.49 | 277.26 | 217,874 | -0.80(-0.29%) |
Jan 08, 2016 | 275.67 | 281.24 | 273.98 | 278.06 | 265,950 | +4.77(+1.75%) |
Jan 07, 2016 | 284.82 | 284.82 | 272.49 | 273.29 | 279,943 | -14.82(-5.14%) |
Jan 06, 2016 | 287.01 | 291.98 | 286.71 | 288.11 | 291,963 | -2.98(-1.03%) |
Jan 05, 2016 | 295.86 | 298.94 | 290.79 | 291.09 | 191,712 | -1.79(-0.61%) |