Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 164.36 | 164.75 | 163.90 | 164.11 | 3,455,947 | -0.39(-0.24%) |
Mar 30, 2016 | 164.64 | 165.12 | 164.13 | 164.50 | 2,192,614 | +0.69(+0.42%) |
Mar 29, 2016 | 161.87 | 163.81 | 161.56 | 163.81 | 1,843,951 | +1.56(+0.96%) |
Mar 28, 2016 | 162.54 | 162.70 | 161.81 | 162.26 | 1,460,699 | +0.11(+0.07%) |
Mar 24, 2016 | 161.23 | 162.14 | 162.14 | 162.14 | 2,154,123 | -0.11(-0.07%) |
Mar 23, 2016 | 162.91 | 163.06 | 162.04 | 162.26 | 1,876,677 | -1.04(-0.64%) |
Mar 22, 2016 | 162.66 | 163.81 | 162.50 | 163.30 | 1,748,336 | -0.09(-0.05%) |
Mar 21, 2016 | 162.91 | 163.57 | 162.67 | 163.39 | 1,764,189 | +0.25(+0.15%) |
Mar 18, 2016 | 163.05 | 163.43 | 162.67 | 163.14 | 3,030,403 | +0.61(+0.37%) |
Mar 17, 2016 | 161.38 | 162.95 | 161.02 | 162.53 | 2,238,234 | +1.02(+0.63%) |
Mar 16, 2016 | 160.05 | 161.82 | 160.03 | 161.51 | 3,119,673 | +0.96(+0.60%) |
Mar 15, 2016 | 159.89 | 160.55 | 159.65 | 160.55 | 1,530,927 | -0.21(-0.13%) |
Mar 14, 2016 | 160.50 | 161.18 | 160.21 | 160.76 | 1,632,009 | -0.24(-0.15%) |
Mar 11, 2016 | 159.78 | 161.03 | 159.68 | 161.00 | 2,577,258 | +2.57(+1.62%) |
Mar 10, 2016 | 158.75 | 159.62 | 156.72 | 158.43 | 2,413,726 | +0.09(+0.05%) |
Mar 09, 2016 | 158.29 | 158.61 | 157.56 | 158.34 | 1,896,335 | +0.87(+0.55%) |
Mar 08, 2016 | 158.27 | 158.71 | 157.36 | 157.48 | 3,910,049 | -1.79(-1.13%) |
Mar 07, 2016 | 158.29 | 159.62 | 158.20 | 159.27 | 3,984,504 | +0.17(+0.11%) |
Mar 04, 2016 | 158.81 | 159.86 | 158.03 | 159.10 | 3,258,724 | +0.51(+0.32%) |
Mar 03, 2016 | 157.79 | 158.62 | 157.29 | 158.59 | 3,640,138 | +0.58(+0.37%) |
Mar 02, 2016 | 157.00 | 158.02 | 156.61 | 158.00 | 4,435,010 | +0.67(+0.42%) |
Mar 01, 2016 | 154.82 | 157.34 | 154.38 | 157.34 | 3,512,773 | +3.78(+2.46%) |
Feb 29, 2016 | 154.91 | 155.78 | 153.56 | 153.56 | 3,610,817 | -1.38(-0.89%) |
Feb 26, 2016 | 156.00 | 156.13 | 154.73 | 154.94 | 2,958,088 | -0.29(-0.18%) |
Feb 25, 2016 | 153.83 | 155.23 | 153.08 | 155.23 | 2,941,072 | +1.84(+1.20%) |
Feb 24, 2016 | 151.31 | 153.62 | 150.28 | 153.38 | 3,003,187 | +0.72(+0.47%) |
Feb 23, 2016 | 154.02 | 154.26 | 152.55 | 152.66 | 2,397,402 | -1.94(-1.25%) |
Feb 22, 2016 | 153.90 | 154.74 | 153.84 | 154.60 | 3,006,873 | +2.18(+1.43%) |
Feb 19, 2016 | 151.74 | 152.53 | 151.19 | 152.42 | 1,313,305 | -0.03(-0.02%) |
Feb 18, 2016 | 153.40 | 153.42 | 152.19 | 152.46 | 1,901,555 | -0.65(-0.42%) |
Feb 17, 2016 | 151.77 | 153.44 | 151.60 | 153.10 | 2,616,482 | +2.47(+1.64%) |
Feb 16, 2016 | 149.94 | 150.64 | 148.94 | 150.64 | 2,727,292 | +2.49(+1.68%) |
Feb 12, 2016 | 146.77 | 148.15 | 148.15 | 148.15 | 2,079,625 | +2.98(+2.05%) |
Feb 11, 2016 | 144.79 | 146.06 | 143.75 | 145.18 | 3,970,671 | -1.89(-1.28%) |
Feb 10, 2016 | 147.97 | 149.46 | 146.92 | 147.06 | 2,255,907 | -0.09(-0.06%) |
Feb 09, 2016 | 145.59 | 148.35 | 145.41 | 147.16 | 2,726,973 | +0.04(+0.03%) |
Feb 08, 2016 | 147.42 | 147.70 | 145.11 | 147.11 | 3,929,855 | -2.05(-1.38%) |
Feb 05, 2016 | 151.53 | 151.66 | 148.59 | 149.17 | 2,740,188 | -2.86(-1.88%) |
Feb 04, 2016 | 151.45 | 152.97 | 150.83 | 152.02 | 4,114,900 | +0.19(+0.13%) |
Feb 03, 2016 | 151.90 | 152.20 | 148.53 | 151.83 | 4,471,649 | +0.88(+0.58%) |
Feb 02, 2016 | 152.24 | 152.44 | 150.46 | 150.95 | 5,892,650 | -2.79(-1.81%) |
Feb 01, 2016 | 152.89 | 154.43 | 152.28 | 153.74 | 4,529,180 | -0.14(-0.09%) |
Jan 29, 2016 | 150.92 | 153.88 | 150.70 | 153.88 | 5,143,977 | +3.80(+2.53%) |
Jan 28, 2016 | 150.74 | 150.93 | 148.59 | 150.07 | 3,022,700 | +0.81(+0.55%) |
Jan 27, 2016 | 150.53 | 152.03 | 148.47 | 149.26 | 4,092,539 | -1.71(-1.14%) |
Jan 26, 2016 | 149.63 | 151.20 | 149.24 | 150.97 | 2,614,899 | +2.02(+1.35%) |
Jan 25, 2016 | 150.72 | 150.91 | 148.75 | 148.96 | 3,184,356 | -2.24(-1.48%) |
Jan 22, 2016 | 150.66 | 151.37 | 149.92 | 151.20 | 3,015,874 | +3.04(+2.05%) |
Jan 21, 2016 | 147.85 | 149.88 | 146.59 | 148.16 | 3,469,519 | +0.72(+0.49%) |
Jan 20, 2016 | 146.81 | 148.79 | 143.67 | 147.44 | 9,907,737 | -1.75(-1.17%) |
Jan 19, 2016 | 150.80 | 150.88 | 147.79 | 149.19 | 6,773,024 | +0.16(+0.11%) |
Jan 15, 2016 | 148.21 | 149.03 | 149.03 | 149.03 | 9,342,083 | -3.26(-2.14%) |
Jan 14, 2016 | 150.45 | 153.38 | 148.95 | 152.29 | 5,869,834 | +2.43(+1.62%) |
Jan 13, 2016 | 154.46 | 154.65 | 149.52 | 149.86 | 4,765,303 | -3.76(-2.45%) |
Jan 12, 2016 | 153.88 | 154.40 | 151.72 | 153.62 | 3,463,095 | +1.26(+0.83%) |
Jan 11, 2016 | 153.26 | 153.50 | 150.68 | 152.35 | 5,176,536 | +0.02(+0.01%) |
Jan 08, 2016 | 154.93 | 155.42 | 152.06 | 152.34 | 8,498,801 | -1.64(-1.06%) |
Jan 07, 2016 | 155.09 | 156.69 | 153.66 | 153.97 | 5,720,104 | -3.84(-2.44%) |
Jan 06, 2016 | 157.49 | 158.75 | 156.85 | 157.81 | 3,181,863 | -2.03(-1.27%) |
Jan 05, 2016 | 159.78 | 160.25 | 158.79 | 159.84 | 3,329,709 | +0.29(+0.18%) |