Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 202.66 | 203.91 | 201.35 | 202.74 | 531,463 | -0.06(-0.03%) |
Mar 30, 2016 | 201.77 | 203.49 | 199.97 | 202.80 | 540,942 | +2.51(+1.25%) |
Mar 29, 2016 | 197.32 | 200.49 | 196.79 | 200.29 | 357,209 | +2.09(+1.06%) |
Mar 28, 2016 | 199.57 | 199.76 | 197.48 | 198.20 | 373,729 | -0.83(-0.41%) |
Mar 24, 2016 | 198.07 | 199.03 | 199.03 | 199.03 | 579,479 | +0.03(+0.02%) |
Mar 23, 2016 | 198.20 | 200.02 | 197.56 | 198.99 | 541,598 | +0.56(+0.28%) |
Mar 22, 2016 | 197.41 | 200.04 | 197.32 | 198.44 | 624,649 | +0.89(+0.45%) |
Mar 21, 2016 | 195.93 | 197.97 | 194.71 | 197.55 | 468,151 | +1.62(+0.82%) |
Mar 18, 2016 | 197.62 | 197.88 | 195.59 | 195.93 | 1,129,771 | -0.88(-0.45%) |
Mar 17, 2016 | 191.38 | 201.50 | 189.62 | 196.81 | 1,522,235 | +5.18(+2.70%) |
Mar 16, 2016 | 189.44 | 192.22 | 187.79 | 191.63 | 762,760 | +2.36(+1.25%) |
Mar 15, 2016 | 186.94 | 189.58 | 185.94 | 189.27 | 490,419 | +0.43(+0.23%) |
Mar 14, 2016 | 188.91 | 190.06 | 186.96 | 188.85 | 611,336 | +0.14(+0.07%) |
Mar 11, 2016 | 190.63 | 191.55 | 186.50 | 188.71 | 1,039,422 | -0.58(-0.31%) |
Mar 10, 2016 | 190.53 | 191.43 | 187.60 | 189.29 | 940,367 | -0.87(-0.46%) |
Mar 09, 2016 | 196.29 | 196.45 | 188.99 | 190.16 | 1,045,016 | -5.08(-2.60%) |
Mar 08, 2016 | 194.43 | 196.25 | 192.86 | 195.24 | 701,175 | +0.44(+0.22%) |
Mar 07, 2016 | 192.49 | 196.01 | 191.85 | 194.80 | 526,899 | +2.02(+1.05%) |
Mar 04, 2016 | 191.76 | 193.41 | 187.20 | 192.78 | 823,615 | +0.22(+0.11%) |
Mar 03, 2016 | 192.04 | 193.90 | 190.73 | 192.56 | 963,266 | +0.96(+0.50%) |
Mar 02, 2016 | 193.68 | 194.44 | 190.66 | 191.61 | 710,513 | -2.67(-1.37%) |
Mar 01, 2016 | 190.22 | 196.17 | 186.92 | 194.28 | 995,713 | +5.89(+3.13%) |
Feb 29, 2016 | 189.40 | 189.98 | 186.78 | 188.39 | 799,100 | -0.91(-0.48%) |
Feb 26, 2016 | 190.19 | 190.57 | 186.97 | 189.30 | 843,725 | +0.39(+0.21%) |
Feb 25, 2016 | 188.93 | 189.24 | 185.62 | 188.91 | 809,193 | +1.33(+0.71%) |
Feb 24, 2016 | 186.30 | 188.31 | 184.48 | 187.58 | 991,632 | -1.68(-0.89%) |
Feb 23, 2016 | 191.69 | 192.35 | 188.90 | 189.25 | 770,757 | -2.28(-1.19%) |
Feb 22, 2016 | 189.84 | 194.71 | 189.03 | 191.54 | 1,037,007 | +2.83(+1.50%) |
Feb 19, 2016 | 186.79 | 188.83 | 184.41 | 188.71 | 801,397 | +1.23(+0.66%) |
Feb 18, 2016 | 189.12 | 189.29 | 186.93 | 187.47 | 730,381 | -0.44(-0.24%) |
Feb 17, 2016 | 187.82 | 189.97 | 185.96 | 187.92 | 1,040,634 | +2.08(+1.12%) |
Feb 16, 2016 | 184.30 | 188.48 | 182.12 | 185.84 | 1,082,483 | +2.50(+1.36%) |
Feb 12, 2016 | 179.12 | 183.34 | 183.34 | 183.34 | 852,697 | +5.84(+3.29%) |
Feb 11, 2016 | 174.19 | 178.88 | 171.68 | 177.50 | 1,050,534 | +0.25(+0.14%) |
Feb 10, 2016 | 183.31 | 184.13 | 177.08 | 177.25 | 1,286,002 | -4.96(-2.72%) |
Feb 09, 2016 | 180.65 | 184.16 | 179.10 | 182.21 | 1,706,236 | -0.46(-0.25%) |
Feb 08, 2016 | 179.65 | 184.94 | 178.38 | 182.67 | 1,432,945 | +1.75(+0.97%) |
Feb 05, 2016 | 180.66 | 184.25 | 178.86 | 180.93 | 1,387,242 | -0.15(-0.08%) |
Feb 04, 2016 | 174.90 | 184.69 | 173.14 | 181.07 | 1,728,032 | +10.42(+6.11%) |
Feb 03, 2016 | 168.56 | 171.73 | 163.67 | 170.65 | 908,843 | +4.08(+2.45%) |
Feb 02, 2016 | 168.50 | 168.97 | 165.69 | 166.57 | 519,420 | -4.12(-2.41%) |
Feb 01, 2016 | 168.67 | 171.82 | 167.18 | 170.69 | 954,367 | +0.87(+0.51%) |
Jan 29, 2016 | 166.71 | 170.40 | 166.71 | 169.82 | 1,184,113 | +3.89(+2.35%) |
Jan 28, 2016 | 160.47 | 166.32 | 160.16 | 165.93 | 1,217,492 | +6.09(+3.81%) |
Jan 27, 2016 | 161.26 | 162.91 | 158.00 | 159.83 | 1,241,300 | -0.76(-0.47%) |
Jan 26, 2016 | 169.84 | 170.09 | 157.63 | 160.59 | 1,730,806 | +0.41(+0.25%) |
Jan 25, 2016 | 161.61 | 161.78 | 157.78 | 160.19 | 1,226,278 | -1.47(-0.91%) |
Jan 22, 2016 | 162.15 | 164.46 | 159.44 | 161.65 | 1,269,079 | +1.47(+0.92%) |
Jan 21, 2016 | 158.09 | 161.04 | 157.14 | 160.19 | 977,225 | +2.37(+1.50%) |
Jan 20, 2016 | 159.82 | 160.11 | 152.69 | 157.81 | 1,320,426 | -3.28(-2.04%) |
Jan 19, 2016 | 164.40 | 165.75 | 159.43 | 161.09 | 910,817 | -2.45(-1.50%) |
Jan 15, 2016 | 159.94 | 163.54 | 163.54 | 163.54 | 1,548,999 | +0.40(+0.24%) |
Jan 14, 2016 | 160.26 | 164.77 | 158.43 | 163.15 | 803,678 | +2.90(+1.81%) |
Jan 13, 2016 | 162.88 | 165.27 | 159.63 | 160.25 | 1,005,525 | -1.77(-1.09%) |
Jan 12, 2016 | 163.70 | 165.67 | 159.75 | 162.02 | 1,350,869 | -1.27(-0.78%) |
Jan 11, 2016 | 167.64 | 167.79 | 162.11 | 163.28 | 1,381,026 | -4.90(-2.91%) |
Jan 08, 2016 | 171.07 | 171.67 | 167.83 | 168.18 | 837,242 | -2.02(-1.19%) |
Jan 07, 2016 | 170.24 | 171.64 | 167.58 | 170.20 | 630,521 | -1.66(-0.96%) |
Jan 06, 2016 | 170.44 | 173.66 | 169.50 | 171.86 | 842,906 | -0.54(-0.32%) |
Jan 05, 2016 | 175.04 | 175.64 | 170.75 | 172.40 | 846,238 | -2.11(-1.21%) |