Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 189.00 | 189.58 | 186.38 | 187.98 | 800,817 | -0.91(-0.48%) |
Feb 26, 2016 | 189.78 | 190.16 | 186.57 | 188.89 | 845,537 | +0.39(+0.21%) |
Feb 25, 2016 | 188.53 | 188.83 | 185.23 | 188.50 | 810,931 | +1.33(+0.71%) |
Feb 24, 2016 | 185.90 | 187.90 | 184.08 | 187.18 | 993,762 | -1.67(-0.89%) |
Feb 23, 2016 | 191.28 | 191.94 | 188.49 | 188.85 | 772,413 | -2.28(-1.19%) |
Feb 22, 2016 | 189.43 | 194.29 | 188.62 | 191.13 | 1,039,235 | +2.82(+1.50%) |
Feb 19, 2016 | 186.39 | 188.42 | 184.01 | 188.30 | 803,119 | +1.23(+0.66%) |
Feb 18, 2016 | 188.71 | 188.89 | 186.53 | 187.07 | 731,950 | -0.44(-0.24%) |
Feb 17, 2016 | 187.42 | 189.56 | 185.56 | 187.51 | 1,042,869 | +2.07(+1.12%) |
Feb 16, 2016 | 183.91 | 188.08 | 181.73 | 185.44 | 1,084,809 | +2.50(+1.36%) |
Feb 12, 2016 | 178.74 | 182.95 | 182.95 | 182.95 | 854,529 | +5.82(+3.29%) |
Feb 11, 2016 | 173.81 | 178.49 | 171.31 | 177.12 | 1,052,791 | +0.25(+0.14%) |
Feb 10, 2016 | 182.91 | 183.74 | 176.70 | 176.87 | 1,288,765 | -4.95(-2.72%) |
Feb 09, 2016 | 180.26 | 183.76 | 178.72 | 181.82 | 1,709,902 | -0.46(-0.25%) |
Feb 08, 2016 | 179.26 | 184.54 | 177.99 | 182.28 | 1,436,023 | +1.74(+0.96%) |
Feb 05, 2016 | 180.27 | 183.86 | 178.47 | 180.54 | 1,390,222 | -0.15(-0.08%) |
Feb 04, 2016 | 174.52 | 184.30 | 172.77 | 180.69 | 1,731,744 | +10.40(+6.11%) |
Feb 03, 2016 | 168.20 | 171.36 | 163.32 | 170.28 | 910,796 | +4.07(+2.45%) |
Feb 02, 2016 | 168.14 | 168.60 | 165.33 | 166.22 | 520,536 | -4.11(-2.41%) |
Feb 01, 2016 | 168.31 | 171.45 | 166.82 | 170.33 | 956,417 | +0.87(+0.51%) |
Jan 29, 2016 | 166.35 | 170.04 | 166.35 | 169.46 | 1,186,657 | +3.88(+2.35%) |
Jan 28, 2016 | 160.13 | 165.96 | 159.82 | 165.57 | 1,220,107 | +6.08(+3.81%) |
Jan 27, 2016 | 160.91 | 162.56 | 157.66 | 159.49 | 1,243,967 | -0.76(-0.47%) |
Jan 26, 2016 | 169.47 | 169.72 | 157.29 | 160.25 | 1,734,525 | +0.41(+0.25%) |
Jan 25, 2016 | 161.26 | 161.43 | 157.45 | 159.84 | 1,228,912 | -1.46(-0.91%) |
Jan 22, 2016 | 161.81 | 164.11 | 159.10 | 161.31 | 1,271,805 | +1.46(+0.92%) |
Jan 21, 2016 | 157.75 | 160.69 | 156.80 | 159.84 | 979,325 | +2.37(+1.50%) |
Jan 20, 2016 | 159.48 | 159.76 | 152.36 | 157.47 | 1,323,263 | -3.27(-2.04%) |
Jan 19, 2016 | 164.05 | 165.40 | 159.08 | 160.75 | 912,773 | -2.45(-1.50%) |
Jan 15, 2016 | 159.60 | 163.19 | 163.19 | 163.19 | 1,552,327 | +0.40(+0.24%) |
Jan 14, 2016 | 159.92 | 164.42 | 158.09 | 162.80 | 805,405 | +2.90(+1.81%) |
Jan 13, 2016 | 162.53 | 164.92 | 159.29 | 159.90 | 1,007,685 | -1.77(-1.09%) |
Jan 12, 2016 | 163.35 | 165.31 | 159.40 | 161.67 | 1,353,772 | -1.27(-0.78%) |
Jan 11, 2016 | 167.28 | 167.43 | 161.76 | 162.94 | 1,383,993 | -4.88(-2.91%) |
Jan 08, 2016 | 170.71 | 171.30 | 167.47 | 167.82 | 839,041 | -2.02(-1.19%) |
Jan 07, 2016 | 169.88 | 171.27 | 167.22 | 169.84 | 631,876 | -1.66(-0.97%) |
Jan 06, 2016 | 170.08 | 173.28 | 169.14 | 171.49 | 844,717 | -0.54(-0.32%) |
Jan 05, 2016 | 174.66 | 175.26 | 170.38 | 172.03 | 848,056 | -2.10(-1.21%) |
Jan 04, 2016 | 171.92 | 174.14 | 170.39 | 174.14 | 818,365 | -0.40(-0.23%) |
Dec 31, 2015 | 175.63 | 174.54 | 174.54 | 174.54 | 573,504 | -1.82(-1.03%) |
Dec 30, 2015 | 177.08 | 178.09 | 176.29 | 176.36 | 305,248 | -0.72(-0.41%) |
Dec 29, 2015 | 176.94 | 178.29 | 176.18 | 177.08 | 432,365 | +1.01(+0.57%) |
Dec 28, 2015 | 175.88 | 177.62 | 174.94 | 176.07 | 477,454 | -0.93(-0.53%) |
Dec 24, 2015 | 177.17 | 177.00 | 177.00 | 177.00 | 349,952 | -0.13(-0.07%) |
Dec 23, 2015 | 175.70 | 178.36 | 174.78 | 177.13 | 848,331 | +3.14(+1.81%) |
Dec 22, 2015 | 168.73 | 174.67 | 168.73 | 173.99 | 1,041,666 | +4.81(+2.84%) |
Dec 21, 2015 | 168.60 | 169.29 | 166.91 | 169.18 | 563,026 | +2.10(+1.26%) |
Dec 18, 2015 | 166.97 | 168.42 | 166.02 | 167.08 | 1,866,671 | -0.79(-0.47%) |
Dec 17, 2015 | 169.48 | 169.48 | 166.70 | 167.87 | 910,150 | -1.67(-0.99%) |
Dec 16, 2015 | 169.03 | 169.91 | 166.71 | 169.54 | 593,778 | +1.90(+1.14%) |
Dec 15, 2015 | 167.38 | 168.82 | 165.61 | 167.64 | 724,938 | +0.39(+0.23%) |
Dec 14, 2015 | 164.73 | 167.78 | 163.53 | 167.25 | 1,578,816 | +2.84(+1.73%) |
Dec 11, 2015 | 165.69 | 167.44 | 163.35 | 164.41 | 1,069,299 | -3.14(-1.87%) |
Dec 10, 2015 | 166.68 | 168.24 | 165.62 | 167.54 | 682,529 | +1.16(+0.70%) |
Dec 09, 2015 | 167.02 | 170.21 | 165.80 | 166.38 | 1,683,217 | -1.67(-0.99%) |
Dec 08, 2015 | 169.48 | 170.46 | 166.99 | 168.05 | 963,565 | -2.90(-1.70%) |
Dec 07, 2015 | 172.37 | 172.37 | 169.81 | 170.96 | 921,947 | -2.09(-1.21%) |
Dec 04, 2015 | 171.34 | 173.27 | 170.20 | 173.05 | 811,389 | +1.78(+1.04%) |
Dec 03, 2015 | 172.71 | 173.46 | 169.62 | 171.28 | 929,078 | -0.66(-0.38%) |
Dec 02, 2015 | 173.42 | 174.34 | 171.50 | 171.93 | 735,275 | -1.79(-1.03%) |