Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 165.60 | 167.00 | 164.41 | 166.52 | 306,650 | +0.53(+0.32%) |
Mar 30, 2016 | 165.80 | 166.60 | 165.16 | 165.99 | 246,719 | +0.86(+0.52%) |
Mar 29, 2016 | 163.45 | 166.39 | 163.45 | 165.13 | 321,388 | +1.16(+0.70%) |
Mar 28, 2016 | 161.94 | 164.32 | 161.87 | 163.98 | 312,891 | +2.57(+1.59%) |
Mar 24, 2016 | 162.73 | 161.40 | 161.40 | 161.40 | 287,626 | -1.66(-1.02%) |
Mar 23, 2016 | 163.50 | 164.89 | 162.96 | 163.06 | 254,545 | -0.15(-0.09%) |
Mar 22, 2016 | 162.80 | 164.62 | 162.21 | 163.22 | 241,212 | -0.34(-0.21%) |
Mar 21, 2016 | 161.60 | 164.58 | 161.47 | 163.55 | 341,426 | +2.21(+1.37%) |
Mar 18, 2016 | 163.65 | 164.39 | 161.34 | 161.34 | 1,950,138 | -2.91(-1.77%) |
Mar 17, 2016 | 164.52 | 165.39 | 163.75 | 164.25 | 361,406 | -0.32(-0.20%) |
Mar 16, 2016 | 162.11 | 164.68 | 161.14 | 164.57 | 279,034 | +1.64(+1.01%) |
Mar 15, 2016 | 164.15 | 165.06 | 162.52 | 162.93 | 470,564 | -2.23(-1.35%) |
Mar 14, 2016 | 164.52 | 165.54 | 164.15 | 165.16 | 260,077 | -0.23(-0.14%) |
Mar 11, 2016 | 164.57 | 165.49 | 163.92 | 165.38 | 294,846 | +2.07(+1.27%) |
Mar 10, 2016 | 163.49 | 164.39 | 161.45 | 163.31 | 263,769 | +0.23(+0.14%) |
Mar 09, 2016 | 162.77 | 163.75 | 161.95 | 163.08 | 310,769 | +0.81(+0.50%) |
Mar 08, 2016 | 162.29 | 163.03 | 161.21 | 162.27 | 371,436 | -1.19(-0.73%) |
Mar 07, 2016 | 161.94 | 163.59 | 161.40 | 163.46 | 520,330 | +1.14(+0.70%) |
Mar 04, 2016 | 161.08 | 162.40 | 159.35 | 162.32 | 429,383 | +1.36(+0.84%) |
Mar 03, 2016 | 161.13 | 161.63 | 159.98 | 160.97 | 279,691 | +0.11(+0.07%) |
Mar 02, 2016 | 160.05 | 160.92 | 159.63 | 160.86 | 246,407 | +0.76(+0.48%) |
Mar 01, 2016 | 156.76 | 160.16 | 156.19 | 160.09 | 349,340 | +4.03(+2.58%) |
Feb 29, 2016 | 156.05 | 157.11 | 155.70 | 156.06 | 305,112 | -0.62(-0.40%) |
Feb 26, 2016 | 159.08 | 159.31 | 155.78 | 156.68 | 280,069 | -2.03(-1.28%) |
Feb 25, 2016 | 157.52 | 159.23 | 156.33 | 158.71 | 301,543 | +1.38(+0.87%) |
Feb 24, 2016 | 155.35 | 157.39 | 154.53 | 157.33 | 259,337 | +0.96(+0.61%) |
Feb 23, 2016 | 155.78 | 156.81 | 155.29 | 156.38 | 605,907 | +0.38(+0.24%) |
Feb 22, 2016 | 157.31 | 157.85 | 155.67 | 156.00 | 297,587 | -0.41(-0.26%) |
Feb 19, 2016 | 155.34 | 157.05 | 154.84 | 156.41 | 590,358 | +0.52(+0.33%) |
Feb 18, 2016 | 155.37 | 156.75 | 154.34 | 155.89 | 403,477 | +0.51(+0.33%) |
Feb 17, 2016 | 155.56 | 156.01 | 154.54 | 155.38 | 373,449 | +0.53(+0.34%) |
Feb 16, 2016 | 157.26 | 157.26 | 154.85 | 154.85 | 370,138 | -0.81(-0.52%) |
Feb 12, 2016 | 154.59 | 155.67 | 155.67 | 155.67 | 295,070 | +2.30(+1.50%) |
Feb 11, 2016 | 153.05 | 154.19 | 152.71 | 153.37 | 397,417 | -1.40(-0.91%) |
Feb 10, 2016 | 157.63 | 158.39 | 154.74 | 154.77 | 420,979 | -2.78(-1.77%) |
Feb 09, 2016 | 155.07 | 158.62 | 154.35 | 157.55 | 634,987 | +0.47(+0.30%) |
Feb 08, 2016 | 149.53 | 157.99 | 149.14 | 157.08 | 702,686 | +6.16(+4.08%) |
Feb 05, 2016 | 152.65 | 153.65 | 149.98 | 150.93 | 425,507 | -2.14(-1.40%) |
Feb 04, 2016 | 150.94 | 153.75 | 150.94 | 153.07 | 550,235 | +4.08(+2.74%) |
Feb 03, 2016 | 149.07 | 149.66 | 147.18 | 148.99 | 424,522 | +0.83(+0.56%) |
Feb 02, 2016 | 149.92 | 150.32 | 147.88 | 148.16 | 529,538 | -3.28(-2.16%) |
Feb 01, 2016 | 149.75 | 152.34 | 149.46 | 151.44 | 495,604 | +1.41(+0.94%) |
Jan 29, 2016 | 146.68 | 150.11 | 146.68 | 150.03 | 492,280 | +3.76(+2.57%) |
Jan 28, 2016 | 144.66 | 146.66 | 144.31 | 146.28 | 246,789 | +1.83(+1.27%) |
Jan 27, 2016 | 144.72 | 146.31 | 144.15 | 144.45 | 250,090 | -0.61(-0.42%) |
Jan 26, 2016 | 142.52 | 145.81 | 142.52 | 145.06 | 320,859 | +2.22(+1.56%) |
Jan 25, 2016 | 144.38 | 145.26 | 142.19 | 142.84 | 453,000 | -1.74(-1.21%) |
Jan 22, 2016 | 143.71 | 145.04 | 142.74 | 144.58 | 337,969 | +2.59(+1.82%) |
Jan 21, 2016 | 142.58 | 143.36 | 140.46 | 141.99 | 460,116 | -0.31(-0.22%) |
Jan 20, 2016 | 143.77 | 144.61 | 140.08 | 142.30 | 355,266 | -1.27(-0.89%) |
Jan 19, 2016 | 146.46 | 147.35 | 142.75 | 143.57 | 615,482 | -1.65(-1.14%) |
Jan 15, 2016 | 143.73 | 145.23 | 145.23 | 145.23 | 573,919 | -1.12(-0.77%) |
Jan 14, 2016 | 144.99 | 147.18 | 144.64 | 146.35 | 290,036 | +1.48(+1.02%) |
Jan 13, 2016 | 147.59 | 148.44 | 144.86 | 144.87 | 304,209 | -2.41(-1.64%) |
Jan 12, 2016 | 148.87 | 148.87 | 145.74 | 147.28 | 393,866 | +0.01(+0.01%) |
Jan 11, 2016 | 147.20 | 147.97 | 145.86 | 147.27 | 460,929 | +0.47(+0.32%) |
Jan 08, 2016 | 148.73 | 149.12 | 146.67 | 146.80 | 366,391 | -1.59(-1.07%) |
Jan 07, 2016 | 148.14 | 150.44 | 148.14 | 148.39 | 353,785 | -1.58(-1.05%) |
Jan 06, 2016 | 149.86 | 151.37 | 149.65 | 149.96 | 359,389 | -1.27(-0.84%) |
Jan 05, 2016 | 151.83 | 152.20 | 150.30 | 151.23 | 462,338 | -0.60(-0.39%) |