Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 168.56 | 170.39 | 166.37 | 166.61 | 905,057 | -1.64(-0.97%) |
Feb 26, 2016 | 166.46 | 171.02 | 166.26 | 168.25 | 1,355,885 | +1.99(+1.20%) |
Feb 25, 2016 | 161.73 | 166.39 | 161.59 | 166.26 | 941,605 | +4.06(+2.50%) |
Feb 24, 2016 | 162.70 | 163.81 | 159.93 | 162.21 | 536,299 | -0.51(-0.31%) |
Feb 23, 2016 | 161.63 | 163.82 | 160.10 | 162.71 | 726,782 | +1.02(+0.63%) |
Feb 22, 2016 | 156.75 | 161.79 | 155.66 | 161.70 | 1,187,609 | +6.03(+3.88%) |
Feb 19, 2016 | 157.98 | 158.37 | 154.84 | 155.66 | 957,337 | -2.27(-1.44%) |
Feb 18, 2016 | 158.17 | 159.11 | 156.86 | 157.93 | 1,567,366 | -0.53(-0.33%) |
Feb 17, 2016 | 157.53 | 159.66 | 156.28 | 158.46 | 1,240,556 | +1.57(+1.00%) |
Feb 16, 2016 | 151.58 | 156.98 | 151.15 | 156.88 | 1,084,983 | +5.90(+3.91%) |
Feb 12, 2016 | 149.07 | 150.98 | 150.98 | 150.98 | 735,344 | +2.21(+1.49%) |
Feb 11, 2016 | 149.61 | 151.50 | 147.82 | 148.77 | 1,101,227 | -2.87(-1.89%) |
Feb 10, 2016 | 151.74 | 155.83 | 151.34 | 151.64 | 1,809,305 | +1.45(+0.96%) |
Feb 09, 2016 | 147.85 | 151.86 | 146.15 | 150.19 | 1,318,721 | +2.42(+1.64%) |
Feb 08, 2016 | 154.52 | 155.09 | 146.91 | 147.77 | 1,537,213 | -7.36(-4.75%) |
Feb 05, 2016 | 158.14 | 159.41 | 153.76 | 155.13 | 1,163,463 | -3.64(-2.30%) |
Feb 04, 2016 | 156.81 | 159.93 | 155.22 | 158.78 | 1,107,654 | +1.76(+1.12%) |
Feb 03, 2016 | 157.73 | 158.15 | 155.11 | 157.02 | 862,963 | -0.09(-0.05%) |
Feb 02, 2016 | 156.41 | 157.78 | 154.64 | 157.10 | 960,520 | -0.67(-0.42%) |
Feb 01, 2016 | 153.19 | 158.50 | 153.17 | 157.77 | 1,911,225 | +4.51(+2.94%) |
Jan 29, 2016 | 151.22 | 153.88 | 148.86 | 153.26 | 1,280,900 | +2.82(+1.88%) |
Jan 28, 2016 | 151.87 | 153.18 | 149.51 | 150.44 | 841,170 | -1.42(-0.94%) |
Jan 27, 2016 | 155.67 | 155.84 | 150.39 | 151.86 | 1,296,236 | -3.16(-2.04%) |
Jan 26, 2016 | 153.69 | 155.85 | 153.47 | 155.02 | 434,516 | +1.29(+0.84%) |
Jan 25, 2016 | 156.49 | 157.04 | 153.56 | 153.73 | 570,626 | -2.76(-1.76%) |
Jan 22, 2016 | 157.64 | 158.38 | 155.94 | 156.49 | 1,234,943 | +0.10(+0.07%) |
Jan 21, 2016 | 155.94 | 157.45 | 153.74 | 156.39 | 659,212 | +1.29(+0.83%) |
Jan 20, 2016 | 153.31 | 156.47 | 148.23 | 155.10 | 1,768,553 | +0.70(+0.45%) |
Jan 19, 2016 | 152.67 | 157.56 | 152.67 | 154.40 | 1,681,784 | +1.73(+1.13%) |
Jan 15, 2016 | 156.60 | 152.67 | 152.67 | 152.67 | 1,718,282 | -4.77(-3.03%) |
Jan 14, 2016 | 154.30 | 157.93 | 153.24 | 157.44 | 1,470,056 | +3.15(+2.04%) |
Jan 13, 2016 | 159.04 | 160.15 | 153.95 | 154.30 | 1,336,774 | -4.65(-2.93%) |
Jan 12, 2016 | 159.62 | 161.93 | 157.81 | 158.95 | 1,483,608 | -0.17(-0.11%) |
Jan 11, 2016 | 162.95 | 163.27 | 156.95 | 159.12 | 1,617,067 | -3.67(-2.26%) |
Jan 08, 2016 | 164.34 | 166.01 | 162.35 | 162.79 | 784,329 | -2.11(-1.28%) |
Jan 07, 2016 | 164.83 | 166.31 | 163.64 | 164.90 | 2,042,669 | -1.38(-0.83%) |
Jan 06, 2016 | 167.39 | 168.75 | 164.80 | 166.27 | 1,539,990 | -2.84(-1.68%) |
Jan 05, 2016 | 169.67 | 170.84 | 168.05 | 169.12 | 1,037,684 | -0.11(-0.07%) |
Jan 04, 2016 | 167.27 | 169.35 | 166.11 | 169.23 | 1,029,873 | +1.17(+0.69%) |
Dec 31, 2015 | 167.96 | 168.06 | 168.06 | 168.06 | 627,427 | -0.46(-0.27%) |
Dec 30, 2015 | 169.02 | 169.11 | 167.12 | 168.52 | 438,662 | -0.10(-0.06%) |
Dec 29, 2015 | 167.58 | 169.59 | 167.40 | 168.62 | 790,103 | +1.18(+0.70%) |
Dec 28, 2015 | 167.33 | 167.89 | 165.71 | 167.45 | 312,693 | -0.14(-0.08%) |
Dec 24, 2015 | 168.08 | 167.59 | 167.59 | 167.59 | 384,921 | -0.79(-0.47%) |
Dec 23, 2015 | 165.97 | 168.71 | 161.06 | 168.38 | 908,807 | +2.86(+1.73%) |
Dec 22, 2015 | 166.41 | 166.72 | 163.75 | 165.52 | 623,275 | +0.00(+0.00%) |
Dec 21, 2015 | 165.10 | 166.13 | 163.99 | 165.52 | 1,061,882 | +0.68(+0.41%) |
Dec 18, 2015 | 165.56 | 166.48 | 164.36 | 164.84 | 1,317,575 | -1.41(-0.85%) |
Dec 17, 2015 | 165.76 | 167.15 | 164.78 | 166.25 | 762,803 | +0.49(+0.29%) |
Dec 16, 2015 | 166.56 | 167.59 | 165.14 | 165.77 | 1,401,683 | +0.66(+0.40%) |
Dec 15, 2015 | 164.42 | 166.33 | 164.00 | 165.11 | 912,539 | +0.72(+0.44%) |
Dec 14, 2015 | 162.85 | 164.58 | 161.72 | 164.38 | 944,860 | +1.98(+1.22%) |
Dec 11, 2015 | 160.14 | 163.77 | 160.03 | 162.40 | 1,071,377 | +0.71(+0.44%) |
Dec 10, 2015 | 160.51 | 162.74 | 160.01 | 161.69 | 428,335 | +1.21(+0.76%) |
Dec 09, 2015 | 158.72 | 160.96 | 158.49 | 160.47 | 1,131,502 | +0.65(+0.41%) |
Dec 08, 2015 | 158.83 | 160.35 | 158.24 | 159.83 | 857,388 | +0.54(+0.34%) |
Dec 07, 2015 | 160.63 | 160.74 | 158.87 | 159.29 | 634,286 | -1.22(-0.76%) |
Dec 04, 2015 | 159.46 | 162.25 | 158.89 | 160.51 | 871,795 | +2.04(+1.29%) |
Dec 03, 2015 | 162.77 | 163.19 | 158.13 | 158.47 | 729,262 | -4.26(-2.62%) |
Dec 02, 2015 | 163.08 | 165.11 | 162.14 | 162.73 | 1,278,439 | -0.40(-0.24%) |