Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 132.67 | 133.77 | 132.56 | 133.34 | 3,445,843 | +0.41(+0.31%) |
Mar 30, 2016 | 132.62 | 134.23 | 131.57 | 132.94 | 3,685,468 | +1.25(+0.95%) |
Mar 29, 2016 | 129.85 | 131.96 | 128.69 | 131.69 | 3,436,712 | +1.01(+0.77%) |
Mar 28, 2016 | 130.08 | 131.36 | 129.44 | 130.68 | 2,717,750 | +0.71(+0.55%) |
Mar 24, 2016 | 129.46 | 129.97 | 129.97 | 129.97 | 4,348,028 | -0.92(-0.70%) |
Mar 23, 2016 | 131.03 | 132.13 | 130.47 | 130.88 | 4,277,207 | -0.10(-0.08%) |
Mar 22, 2016 | 132.09 | 132.16 | 130.27 | 130.98 | 4,145,594 | -1.77(-1.34%) |
Mar 21, 2016 | 133.57 | 134.98 | 132.30 | 132.76 | 5,191,756 | -1.11(-0.83%) |
Mar 18, 2016 | 130.74 | 134.37 | 130.70 | 133.87 | 8,727,158 | +3.98(+3.07%) |
Mar 17, 2016 | 127.75 | 130.79 | 126.36 | 129.89 | 5,217,220 | +2.01(+1.57%) |
Mar 16, 2016 | 128.20 | 129.84 | 127.17 | 127.88 | 5,073,997 | -1.27(-0.98%) |
Mar 15, 2016 | 129.67 | 129.74 | 128.18 | 129.14 | 4,392,792 | -1.24(-0.95%) |
Mar 14, 2016 | 130.53 | 131.19 | 129.23 | 130.38 | 3,905,968 | -0.38(-0.29%) |
Mar 11, 2016 | 130.20 | 130.93 | 129.43 | 130.76 | 4,778,033 | +2.48(+1.93%) |
Mar 10, 2016 | 127.77 | 130.47 | 126.43 | 128.28 | 5,452,693 | +0.94(+0.74%) |
Mar 09, 2016 | 129.21 | 129.54 | 126.72 | 127.34 | 3,825,868 | -1.44(-1.11%) |
Mar 08, 2016 | 130.81 | 131.01 | 128.69 | 128.78 | 4,509,100 | -3.19(-2.41%) |
Mar 07, 2016 | 132.51 | 132.83 | 131.16 | 131.96 | 3,263,162 | -1.27(-0.95%) |
Mar 04, 2016 | 132.83 | 134.93 | 131.91 | 133.23 | 6,188,429 | +1.28(+0.97%) |
Mar 03, 2016 | 130.81 | 132.22 | 130.27 | 131.94 | 4,256,441 | +0.96(+0.73%) |
Mar 02, 2016 | 131.45 | 132.01 | 130.35 | 130.98 | 5,942,025 | -0.38(-0.29%) |
Mar 01, 2016 | 128.22 | 131.47 | 127.99 | 131.37 | 7,639,775 | +4.35(+3.42%) |
Feb 29, 2016 | 127.20 | 127.66 | 125.99 | 127.02 | 6,481,189 | -0.06(-0.05%) |
Feb 26, 2016 | 126.63 | 128.53 | 126.03 | 127.08 | 7,004,833 | +1.69(+1.35%) |
Feb 25, 2016 | 123.48 | 126.07 | 122.83 | 125.39 | 5,079,851 | +2.28(+1.85%) |
Feb 24, 2016 | 121.01 | 123.18 | 118.63 | 123.11 | 6,755,062 | +0.55(+0.45%) |
Feb 23, 2016 | 125.17 | 125.22 | 121.83 | 122.56 | 5,024,240 | -3.28(-2.61%) |
Feb 22, 2016 | 126.19 | 126.86 | 125.37 | 125.84 | 5,066,524 | +1.59(+1.28%) |
Feb 19, 2016 | 124.33 | 124.94 | 123.00 | 124.25 | 6,216,027 | -0.69(-0.55%) |
Feb 18, 2016 | 127.92 | 128.56 | 124.64 | 124.94 | 6,970,575 | -2.72(-2.13%) |
Feb 17, 2016 | 127.54 | 128.45 | 127.13 | 127.66 | 6,596,172 | +1.62(+1.29%) |
Feb 16, 2016 | 126.53 | 127.27 | 124.71 | 126.04 | 12,056,641 | +2.44(+1.98%) |
Feb 12, 2016 | 121.58 | 123.59 | 123.59 | 123.59 | 10,652,215 | +4.60(+3.87%) |
Feb 11, 2016 | 121.29 | 122.14 | 117.60 | 118.99 | 12,120,551 | -5.53(-4.44%) |
Feb 10, 2016 | 126.86 | 129.72 | 124.50 | 124.52 | 8,996,324 | -0.86(-0.69%) |
Feb 09, 2016 | 123.08 | 126.82 | 122.72 | 125.39 | 8,178,971 | -0.85(-0.67%) |
Feb 08, 2016 | 130.10 | 130.10 | 122.85 | 126.23 | 10,260,886 | -6.11(-4.61%) |
Feb 05, 2016 | 133.27 | 135.07 | 131.68 | 132.34 | 5,434,236 | -0.02(-0.01%) |
Feb 04, 2016 | 128.81 | 133.59 | 128.56 | 132.35 | 5,406,734 | +3.22(+2.50%) |
Feb 03, 2016 | 128.98 | 130.11 | 124.34 | 129.13 | 6,967,899 | +0.83(+0.65%) |
Feb 02, 2016 | 132.79 | 132.79 | 127.00 | 128.30 | 7,456,371 | -6.72(-4.98%) |
Feb 01, 2016 | 135.67 | 136.17 | 134.02 | 135.03 | 3,503,705 | -1.62(-1.18%) |
Jan 29, 2016 | 134.17 | 136.67 | 133.44 | 136.64 | 5,779,237 | +3.81(+2.87%) |
Jan 28, 2016 | 131.10 | 133.67 | 129.00 | 132.84 | 5,075,312 | +2.83(+2.17%) |
Jan 27, 2016 | 129.90 | 134.00 | 129.56 | 130.01 | 6,091,807 | -0.62(-0.47%) |
Jan 26, 2016 | 127.81 | 132.02 | 127.87 | 130.63 | 6,192,806 | +2.82(+2.20%) |
Jan 25, 2016 | 132.28 | 132.39 | 127.81 | 127.81 | 5,965,025 | -4.86(-3.66%) |
Jan 22, 2016 | 130.74 | 132.78 | 130.13 | 132.67 | 6,602,013 | +4.41(+3.44%) |
Jan 21, 2016 | 130.22 | 131.23 | 128.13 | 128.26 | 6,781,529 | -1.78(-1.37%) |
Jan 20, 2016 | 130.33 | 132.74 | 128.26 | 130.04 | 11,076,524 | -2.60(-1.96%) |
Jan 19, 2016 | 133.26 | 134.27 | 131.34 | 132.63 | 6,912,954 | +1.02(+0.78%) |
Jan 15, 2016 | 132.53 | 131.61 | 131.61 | 131.61 | 7,374,601 | -4.89(-3.58%) |
Jan 14, 2016 | 135.58 | 137.45 | 132.58 | 136.50 | 5,049,056 | +2.03(+1.51%) |
Jan 13, 2016 | 140.79 | 141.33 | 133.56 | 134.47 | 6,209,739 | -5.68(-4.05%) |
Jan 12, 2016 | 141.15 | 142.22 | 138.11 | 140.15 | 5,251,158 | -0.02(-0.01%) |
Jan 11, 2016 | 139.55 | 140.79 | 138.15 | 140.17 | 5,186,080 | +1.51(+1.09%) |
Jan 08, 2016 | 141.03 | 142.44 | 138.39 | 138.66 | 5,828,773 | -0.57(-0.41%) |
Jan 07, 2016 | 140.96 | 143.36 | 138.37 | 139.23 | 6,721,412 | -4.42(-3.07%) |
Jan 06, 2016 | 144.89 | 145.49 | 143.02 | 143.65 | 6,548,080 | -3.59(-2.44%) |
Jan 05, 2016 | 149.46 | 150.12 | 146.25 | 147.24 | 5,342,973 | -2.58(-1.72%) |