Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 178.62 | 179.05 | 178.13 | 178.28 | 108,983,096 | -0.43(-0.24%) |
Mar 30, 2016 | 178.96 | 179.45 | 178.34 | 178.72 | 99,496,864 | +0.78(+0.44%) |
Mar 29, 2016 | 175.89 | 178.05 | 175.57 | 177.94 | 106,949,736 | +1.63(+0.93%) |
Mar 28, 2016 | 176.62 | 176.84 | 175.84 | 176.30 | 71,897,744 | +0.10(+0.06%) |
Mar 24, 2016 | 175.23 | 176.20 | 176.20 | 176.20 | 97,249,632 | -0.08(-0.04%) |
Mar 23, 2016 | 177.06 | 177.25 | 176.10 | 176.28 | 93,373,816 | -1.17(-0.66%) |
Mar 22, 2016 | 176.75 | 178.03 | 176.59 | 177.45 | 112,265,456 | -0.10(-0.05%) |
Mar 21, 2016 | 177.02 | 177.78 | 176.79 | 177.54 | 83,990,776 | +0.25(+0.14%) |
Mar 18, 2016 | 177.12 | 177.64 | 176.79 | 177.29 | 159,513,056 | +0.69(+0.39%) |
Mar 17, 2016 | 175.40 | 177.12 | 174.99 | 176.60 | 155,465,664 | +1.11(+0.63%) |
Mar 16, 2016 | 173.98 | 175.90 | 173.94 | 175.49 | 149,722,864 | +1.01(+0.58%) |
Mar 15, 2016 | 173.78 | 174.79 | 173.51 | 174.48 | 107,888,760 | -0.28(-0.16%) |
Mar 14, 2016 | 174.47 | 175.23 | 174.13 | 174.76 | 85,208,472 | -0.22(-0.13%) |
Mar 11, 2016 | 173.69 | 175.03 | 172.19 | 174.99 | 159,863,184 | +2.78(+1.61%) |
Mar 10, 2016 | 172.57 | 173.53 | 170.34 | 172.21 | 181,529,552 | +0.14(+0.08%) |
Mar 09, 2016 | 172.05 | 172.42 | 171.25 | 172.07 | 109,737,680 | +0.85(+0.49%) |
Mar 08, 2016 | 172.02 | 172.53 | 171.06 | 171.22 | 143,390,192 | -1.89(-1.09%) |
Mar 07, 2016 | 172.03 | 173.53 | 171.96 | 173.11 | 115,786,552 | +0.14(+0.08%) |
Mar 04, 2016 | 172.61 | 173.77 | 171.77 | 172.97 | 149,815,936 | +0.56(+0.33%) |
Mar 03, 2016 | 171.56 | 172.43 | 170.97 | 172.41 | 110,218,968 | +0.67(+0.39%) |
Mar 02, 2016 | 170.65 | 171.79 | 170.23 | 171.74 | 118,509,808 | +0.77(+0.45%) |
Mar 01, 2016 | 168.30 | 171.06 | 167.82 | 170.97 | 163,961,904 | +3.93(+2.35%) |
Feb 29, 2016 | 168.38 | 169.35 | 166.85 | 167.04 | 145,478,096 | -1.32(-0.78%) |
Feb 26, 2016 | 169.64 | 169.74 | 168.20 | 168.37 | 150,441,728 | -0.39(-0.23%) |
Feb 25, 2016 | 167.19 | 168.76 | 166.41 | 168.75 | 128,035,344 | +2.02(+1.21%) |
Feb 24, 2016 | 165.97 | 167.02 | 163.39 | 166.74 | 174,050,032 | +0.76(+0.46%) |
Feb 23, 2016 | 167.43 | 167.70 | 165.85 | 165.97 | 128,999,392 | -2.12(-1.26%) |
Feb 22, 2016 | 167.31 | 168.25 | 167.24 | 168.10 | 119,879,320 | +2.40(+1.45%) |
Feb 19, 2016 | 164.98 | 165.85 | 164.36 | 165.70 | 133,013,696 | -0.08(-0.05%) |
Feb 18, 2016 | 166.74 | 166.79 | 165.46 | 165.78 | 118,416,512 | -0.68(-0.41%) |
Feb 17, 2016 | 164.97 | 166.84 | 164.84 | 166.46 | 157,006,112 | +2.68(+1.63%) |
Feb 16, 2016 | 162.91 | 163.81 | 161.93 | 163.78 | 138,874,992 | +2.72(+1.69%) |
Feb 12, 2016 | 159.62 | 161.06 | 161.06 | 161.06 | 147,891,072 | +3.25(+2.06%) |
Feb 11, 2016 | 157.36 | 158.88 | 156.28 | 157.81 | 253,521,296 | -2.08(-1.30%) |
Feb 10, 2016 | 160.88 | 162.54 | 159.76 | 159.89 | 171,277,424 | -0.14(-0.09%) |
Feb 09, 2016 | 158.24 | 161.33 | 158.10 | 160.03 | 213,464,000 | +0.01(+0.01%) |
Feb 08, 2016 | 160.32 | 160.62 | 157.76 | 160.02 | 221,626,224 | -2.18(-1.35%) |
Feb 05, 2016 | 164.83 | 165.41 | 161.56 | 162.20 | 209,484,224 | -3.15(-1.91%) |
Feb 04, 2016 | 164.59 | 166.35 | 163.94 | 165.35 | 161,553,488 | +0.26(+0.16%) |
Feb 03, 2016 | 165.19 | 165.51 | 161.47 | 165.09 | 237,322,736 | +0.98(+0.60%) |
Feb 02, 2016 | 165.66 | 165.67 | 163.58 | 164.11 | 211,393,120 | -3.01(-1.80%) |
Feb 01, 2016 | 166.16 | 167.93 | 165.57 | 167.12 | 157,470,352 | -0.06(-0.04%) |
Jan 29, 2016 | 163.99 | 167.32 | 163.87 | 167.18 | 243,945,968 | +3.98(+2.44%) |
Jan 28, 2016 | 163.94 | 164.15 | 161.52 | 163.21 | 166,291,232 | +0.85(+0.52%) |
Jan 27, 2016 | 163.61 | 165.32 | 161.44 | 162.36 | 214,629,264 | -1.79(-1.09%) |
Jan 26, 2016 | 162.61 | 164.43 | 162.26 | 164.15 | 162,951,584 | +2.21(+1.36%) |
Jan 25, 2016 | 163.90 | 164.09 | 161.74 | 161.94 | 150,268,784 | -2.49(-1.51%) |
Jan 22, 2016 | 163.78 | 164.62 | 163.01 | 164.42 | 195,036,400 | +3.31(+2.05%) |
Jan 21, 2016 | 160.70 | 163.00 | 159.35 | 161.12 | 226,236,592 | +0.90(+0.56%) |
Jan 20, 2016 | 159.68 | 161.81 | 156.22 | 160.22 | 331,458,592 | -2.08(-1.28%) |
Jan 19, 2016 | 163.94 | 164.07 | 160.69 | 162.30 | 225,610,864 | +0.22(+0.13%) |
Jan 15, 2016 | 161.19 | 162.08 | 162.08 | 162.08 | 364,118,496 | -3.56(-2.15%) |
Jan 14, 2016 | 163.59 | 166.79 | 161.95 | 165.64 | 278,641,184 | +2.68(+1.64%) |
Jan 13, 2016 | 167.81 | 168.17 | 162.57 | 162.96 | 255,845,072 | -4.17(-2.49%) |
Jan 12, 2016 | 167.27 | 167.90 | 164.96 | 167.13 | 198,640,768 | +1.34(+0.81%) |
Jan 11, 2016 | 166.57 | 166.92 | 163.82 | 165.79 | 217,318,000 | +0.16(+0.10%) |
Jan 08, 2016 | 168.45 | 169.02 | 165.34 | 165.63 | 243,120,816 | -1.83(-1.10%) |
Jan 07, 2016 | 168.57 | 170.39 | 167.07 | 167.47 | 246,673,888 | -4.12(-2.40%) |
Jan 06, 2016 | 171.17 | 172.66 | 170.53 | 171.59 | 175,930,672 | -2.19(-1.26%) |
Jan 05, 2016 | 173.81 | 174.24 | 172.65 | 173.78 | 128,172,800 | +0.29(+0.17%) |