Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 134.55 | 136.12 | 134.18 | 134.23 | 3,160,746 | -0.02(-0.01%) |
Mar 30, 2016 | 132.81 | 134.79 | 132.59 | 134.25 | 3,102,128 | +1.99(+1.51%) |
Mar 29, 2016 | 130.13 | 132.42 | 129.92 | 132.25 | 1,944,003 | +2.21(+1.70%) |
Mar 28, 2016 | 129.31 | 131.13 | 129.29 | 130.05 | 2,074,868 | +1.06(+0.82%) |
Mar 24, 2016 | 130.53 | 128.99 | 128.99 | 128.99 | 2,942,511 | -1.77(-1.35%) |
Mar 23, 2016 | 129.63 | 131.12 | 129.17 | 130.76 | 2,497,312 | +1.09(+0.84%) |
Mar 22, 2016 | 130.51 | 131.01 | 129.48 | 129.67 | 2,281,118 | -1.46(-1.11%) |
Mar 21, 2016 | 130.18 | 131.48 | 129.88 | 131.13 | 1,605,228 | +0.67(+0.52%) |
Mar 18, 2016 | 131.68 | 131.78 | 130.13 | 130.46 | 4,239,958 | -0.59(-0.45%) |
Mar 17, 2016 | 131.03 | 131.81 | 130.83 | 131.04 | 1,858,982 | -0.19(-0.14%) |
Mar 16, 2016 | 130.93 | 132.03 | 130.01 | 131.23 | 1,743,886 | -0.10(-0.08%) |
Mar 15, 2016 | 129.31 | 131.54 | 129.31 | 131.33 | 1,642,401 | +1.29(+0.99%) |
Mar 14, 2016 | 129.70 | 130.59 | 129.18 | 130.05 | 1,430,351 | -0.03(-0.03%) |
Mar 11, 2016 | 131.05 | 131.18 | 128.97 | 130.08 | 2,148,257 | -0.14(-0.10%) |
Mar 10, 2016 | 130.51 | 131.77 | 128.67 | 130.22 | 1,659,221 | -0.15(-0.12%) |
Mar 09, 2016 | 128.92 | 130.75 | 128.89 | 130.37 | 2,809,498 | +1.79(+1.39%) |
Mar 08, 2016 | 125.78 | 129.41 | 125.30 | 128.58 | 3,704,942 | +2.37(+1.88%) |
Mar 07, 2016 | 127.74 | 128.53 | 125.73 | 126.22 | 3,713,383 | -2.32(-1.81%) |
Mar 04, 2016 | 129.26 | 129.26 | 127.80 | 128.54 | 2,530,538 | -0.60(-0.46%) |
Mar 03, 2016 | 126.55 | 129.44 | 125.54 | 129.14 | 6,518,085 | -1.01(-0.78%) |
Mar 02, 2016 | 128.74 | 130.29 | 128.11 | 130.15 | 3,449,732 | +1.93(+1.51%) |
Mar 01, 2016 | 128.11 | 128.80 | 127.25 | 128.22 | 3,147,047 | +0.42(+0.33%) |
Feb 29, 2016 | 127.77 | 129.73 | 127.51 | 127.80 | 3,666,826 | +0.30(+0.23%) |
Feb 26, 2016 | 130.41 | 130.68 | 126.72 | 127.50 | 4,461,944 | -4.29(-3.26%) |
Feb 25, 2016 | 131.77 | 131.93 | 130.21 | 131.79 | 2,050,705 | +0.72(+0.55%) |
Feb 24, 2016 | 127.80 | 131.53 | 127.48 | 131.07 | 3,040,623 | +2.99(+2.33%) |
Feb 23, 2016 | 127.68 | 129.27 | 127.25 | 128.08 | 2,171,629 | +0.26(+0.20%) |
Feb 22, 2016 | 127.46 | 127.93 | 126.49 | 127.83 | 2,537,233 | +1.16(+0.92%) |
Feb 19, 2016 | 126.92 | 127.04 | 125.09 | 126.67 | 2,901,670 | +0.04(+0.03%) |
Feb 18, 2016 | 127.03 | 127.64 | 125.06 | 126.62 | 3,397,772 | -1.93(-1.50%) |
Feb 17, 2016 | 127.56 | 129.46 | 126.84 | 128.55 | 2,552,870 | +1.53(+1.21%) |
Feb 16, 2016 | 127.22 | 128.32 | 125.81 | 127.02 | 2,565,946 | +0.39(+0.31%) |
Feb 12, 2016 | 126.05 | 126.62 | 126.62 | 126.62 | 2,291,320 | +1.70(+1.36%) |
Feb 11, 2016 | 125.33 | 126.40 | 123.31 | 124.92 | 2,580,343 | -1.19(-0.95%) |
Feb 10, 2016 | 127.24 | 127.92 | 125.71 | 126.11 | 2,567,943 | +0.43(+0.35%) |
Feb 09, 2016 | 124.23 | 127.19 | 124.22 | 125.68 | 3,800,182 | +0.78(+0.63%) |
Feb 08, 2016 | 121.26 | 125.30 | 120.31 | 124.90 | 4,451,896 | +2.57(+2.10%) |
Feb 05, 2016 | 121.71 | 123.35 | 120.97 | 122.32 | 4,801,939 | +0.60(+0.50%) |
Feb 04, 2016 | 123.18 | 123.30 | 120.45 | 121.72 | 6,286,254 | -2.91(-2.33%) |
Feb 03, 2016 | 126.82 | 127.41 | 123.56 | 124.62 | 2,998,196 | -1.53(-1.21%) |
Feb 02, 2016 | 127.42 | 128.10 | 125.85 | 126.15 | 2,273,550 | -2.34(-1.82%) |
Feb 01, 2016 | 128.14 | 129.29 | 127.59 | 128.49 | 2,521,470 | +0.11(+0.09%) |
Jan 29, 2016 | 127.00 | 128.80 | 124.80 | 128.38 | 3,791,959 | +1.30(+1.02%) |
Jan 28, 2016 | 126.20 | 127.40 | 125.57 | 127.08 | 2,444,027 | +1.58(+1.26%) |
Jan 27, 2016 | 126.83 | 127.08 | 124.64 | 125.50 | 2,576,374 | -0.65(-0.52%) |
Jan 26, 2016 | 128.09 | 128.89 | 125.98 | 126.15 | 3,325,771 | -1.94(-1.51%) |
Jan 25, 2016 | 130.89 | 131.23 | 127.90 | 128.09 | 2,143,030 | -2.47(-1.89%) |
Jan 22, 2016 | 129.28 | 130.58 | 128.83 | 130.56 | 2,994,711 | +2.81(+2.20%) |
Jan 21, 2016 | 126.55 | 128.48 | 125.82 | 127.75 | 2,603,621 | +1.33(+1.05%) |
Jan 20, 2016 | 126.12 | 127.36 | 123.10 | 126.43 | 4,468,082 | -1.40(-1.10%) |
Jan 19, 2016 | 128.95 | 129.13 | 127.07 | 127.83 | 2,638,863 | +0.07(+0.05%) |
Jan 15, 2016 | 126.83 | 127.76 | 127.76 | 127.76 | 3,502,447 | -2.37(-1.82%) |
Jan 14, 2016 | 129.09 | 130.96 | 128.56 | 130.13 | 2,684,136 | +0.90(+0.70%) |
Jan 13, 2016 | 132.50 | 132.54 | 129.03 | 129.23 | 2,538,498 | -3.34(-2.52%) |
Jan 12, 2016 | 132.28 | 132.89 | 131.68 | 132.57 | 2,607,685 | +1.13(+0.86%) |
Jan 11, 2016 | 129.38 | 132.49 | 129.23 | 131.44 | 2,548,110 | +2.22(+1.72%) |
Jan 08, 2016 | 131.91 | 131.93 | 128.97 | 129.22 | 3,715,261 | -2.30(-1.75%) |
Jan 07, 2016 | 131.55 | 133.43 | 130.44 | 131.52 | 4,501,356 | -3.08(-2.29%) |
Jan 06, 2016 | 134.53 | 135.75 | 133.93 | 134.61 | 2,393,520 | -1.26(-0.93%) |
Jan 05, 2016 | 136.07 | 136.97 | 135.46 | 135.86 | 2,504,483 | +0.33(+0.24%) |