Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 278.97 | 282.60 | 278.47 | 281.67 | 961,185 | +2.21(+0.79%) |
Mar 30, 2016 | 281.31 | 282.49 | 279.18 | 279.45 | 627,751 | -1.05(-0.37%) |
Mar 29, 2016 | 274.90 | 280.56 | 274.90 | 280.50 | 605,021 | +4.74(+1.72%) |
Mar 28, 2016 | 273.99 | 276.78 | 273.13 | 275.76 | 457,507 | +2.57(+0.94%) |
Mar 24, 2016 | 270.81 | 273.19 | 273.19 | 273.19 | 643,180 | +1.18(+0.44%) |
Mar 23, 2016 | 271.96 | 272.96 | 270.60 | 272.00 | 536,505 | +0.27(+0.10%) |
Mar 22, 2016 | 268.84 | 272.93 | 268.55 | 271.73 | 621,198 | +1.41(+0.52%) |
Mar 21, 2016 | 268.08 | 271.69 | 265.69 | 270.32 | 727,847 | +1.39(+0.52%) |
Mar 18, 2016 | 270.42 | 271.09 | 267.61 | 268.94 | 1,231,841 | -1.04(-0.38%) |
Mar 17, 2016 | 269.64 | 273.78 | 268.35 | 269.97 | 1,184,303 | +0.19(+0.07%) |
Mar 16, 2016 | 264.27 | 271.12 | 264.27 | 269.79 | 788,202 | +3.65(+1.37%) |
Mar 15, 2016 | 265.10 | 268.81 | 265.10 | 266.13 | 998,894 | -1.32(-0.49%) |
Mar 14, 2016 | 267.24 | 268.86 | 263.49 | 267.45 | 982,556 | -3.39(-1.25%) |
Mar 11, 2016 | 264.03 | 272.00 | 262.89 | 270.84 | 1,154,867 | +9.62(+3.68%) |
Mar 10, 2016 | 258.46 | 261.98 | 256.62 | 261.23 | 952,685 | +4.64(+1.81%) |
Mar 09, 2016 | 255.44 | 258.66 | 254.91 | 256.58 | 792,701 | +2.14(+0.84%) |
Mar 08, 2016 | 251.97 | 258.68 | 251.57 | 254.45 | 1,024,402 | +0.87(+0.34%) |
Mar 07, 2016 | 260.53 | 262.34 | 250.44 | 253.58 | 1,268,294 | -8.72(-3.33%) |
Mar 04, 2016 | 263.04 | 263.76 | 257.03 | 262.30 | 1,191,546 | -0.74(-0.28%) |
Mar 03, 2016 | 256.42 | 263.22 | 255.51 | 263.04 | 1,313,551 | +5.57(+2.16%) |
Mar 02, 2016 | 260.60 | 260.84 | 253.47 | 257.46 | 1,198,831 | -3.72(-1.42%) |
Mar 01, 2016 | 259.35 | 261.33 | 256.62 | 261.18 | 1,576,305 | +3.99(+1.55%) |
Feb 29, 2016 | 258.56 | 261.50 | 256.57 | 257.19 | 1,201,017 | -2.61(-1.00%) |
Feb 26, 2016 | 259.56 | 266.82 | 257.17 | 259.80 | 1,060,029 | -0.61(-0.23%) |
Feb 25, 2016 | 250.88 | 260.52 | 250.88 | 260.41 | 1,180,058 | +10.57(+4.23%) |
Feb 24, 2016 | 246.10 | 251.20 | 243.64 | 249.84 | 1,273,417 | +2.50(+1.01%) |
Feb 23, 2016 | 253.09 | 253.98 | 246.12 | 247.34 | 1,145,259 | -6.58(-2.59%) |
Feb 22, 2016 | 255.91 | 258.16 | 252.52 | 253.92 | 1,111,603 | +0.39(+0.15%) |
Feb 19, 2016 | 243.82 | 257.56 | 241.16 | 253.53 | 2,555,670 | +7.67(+3.12%) |
Feb 18, 2016 | 243.92 | 248.71 | 243.02 | 245.86 | 1,390,999 | -0.29(-0.12%) |
Feb 17, 2016 | 246.70 | 251.04 | 242.17 | 246.15 | 1,558,804 | -0.55(-0.22%) |
Feb 16, 2016 | 242.06 | 247.02 | 240.89 | 246.70 | 1,540,472 | +5.44(+2.25%) |
Feb 12, 2016 | 236.74 | 241.26 | 241.26 | 241.26 | 1,277,139 | +8.33(+3.57%) |
Feb 11, 2016 | 224.76 | 236.53 | 224.76 | 232.94 | 1,155,561 | +1.45(+0.63%) |
Feb 10, 2016 | 227.01 | 235.67 | 225.52 | 231.49 | 1,740,855 | +7.02(+3.13%) |
Feb 09, 2016 | 227.55 | 228.65 | 216.34 | 224.47 | 2,476,099 | -3.21(-1.41%) |
Feb 08, 2016 | 242.11 | 242.21 | 221.72 | 227.68 | 2,184,777 | -16.60(-6.80%) |
Feb 05, 2016 | 259.92 | 260.28 | 244.00 | 244.28 | 1,641,674 | -16.95(-6.49%) |
Feb 04, 2016 | 264.38 | 265.99 | 258.61 | 261.22 | 1,219,688 | -0.92(-0.35%) |
Feb 03, 2016 | 265.50 | 266.67 | 257.74 | 262.15 | 1,316,118 | -2.58(-0.98%) |
Feb 02, 2016 | 260.78 | 265.81 | 260.22 | 264.73 | 1,192,002 | +0.97(+0.37%) |
Feb 01, 2016 | 262.58 | 267.46 | 261.59 | 263.76 | 959,001 | +0.74(+0.28%) |
Jan 29, 2016 | 255.19 | 263.24 | 254.91 | 263.02 | 1,352,345 | +8.77(+3.45%) |
Jan 28, 2016 | 255.13 | 262.50 | 250.26 | 254.25 | 1,219,087 | +0.55(+0.22%) |
Jan 27, 2016 | 257.66 | 260.81 | 251.54 | 253.70 | 1,286,617 | -3.45(-1.34%) |
Jan 26, 2016 | 257.61 | 259.14 | 253.96 | 257.15 | 1,234,132 | +3.14(+1.24%) |
Jan 25, 2016 | 250.90 | 259.41 | 250.49 | 254.01 | 1,617,299 | +2.44(+0.97%) |
Jan 22, 2016 | 248.73 | 252.84 | 246.75 | 251.57 | 1,498,155 | +6.16(+2.51%) |
Jan 21, 2016 | 249.23 | 250.13 | 243.32 | 245.41 | 1,016,283 | -3.88(-1.56%) |
Jan 20, 2016 | 246.31 | 251.74 | 238.70 | 249.29 | 1,633,784 | -0.64(-0.25%) |
Jan 19, 2016 | 261.27 | 261.64 | 245.36 | 249.93 | 2,162,684 | -6.84(-2.66%) |
Jan 15, 2016 | 258.31 | 256.77 | 256.77 | 256.77 | 1,483,422 | -6.61(-2.51%) |
Jan 14, 2016 | 259.21 | 267.19 | 251.77 | 263.38 | 4,366,455 | +4.58(+1.77%) |
Jan 13, 2016 | 266.13 | 267.79 | 258.04 | 258.79 | 1,443,971 | -7.91(-2.97%) |
Jan 12, 2016 | 266.57 | 267.62 | 262.39 | 266.70 | 1,016,166 | +1.73(+0.65%) |
Jan 11, 2016 | 264.01 | 269.62 | 262.00 | 264.98 | 1,896,250 | +2.62(+1.00%) |
Jan 08, 2016 | 257.96 | 264.48 | 257.73 | 262.36 | 1,727,881 | +5.50(+2.14%) |
Jan 07, 2016 | 258.07 | 259.74 | 255.97 | 256.85 | 1,360,162 | -4.95(-1.89%) |
Jan 06, 2016 | 253.76 | 262.77 | 253.12 | 261.80 | 1,354,913 | +4.84(+1.89%) |
Jan 05, 2016 | 252.36 | 257.90 | 249.13 | 256.96 | 1,700,733 | +6.21(+2.48%) |