Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 157.95 | 163.98 | 157.50 | 162.11 | 1,192,094 | +4.68(+2.97%) |
Mar 30, 2016 | 158.96 | 162.92 | 155.56 | 157.43 | 1,068,552 | +0.30(+0.19%) |
Mar 29, 2016 | 152.42 | 157.46 | 150.74 | 157.13 | 984,918 | +5.00(+3.29%) |
Mar 28, 2016 | 156.57 | 156.90 | 151.10 | 152.13 | 849,873 | -3.21(-2.07%) |
Mar 24, 2016 | 151.90 | 155.34 | 155.34 | 155.34 | 955,300 | +2.80(+1.84%) |
Mar 23, 2016 | 156.23 | 158.23 | 152.10 | 152.54 | 858,258 | -3.82(-2.44%) |
Mar 22, 2016 | 154.65 | 156.96 | 152.52 | 156.36 | 1,076,080 | +1.23(+0.79%) |
Mar 21, 2016 | 154.25 | 157.11 | 152.75 | 155.13 | 1,301,383 | +4.89(+3.25%) |
Mar 18, 2016 | 148.13 | 151.00 | 145.47 | 150.24 | 1,850,439 | +3.02(+2.05%) |
Mar 17, 2016 | 148.47 | 149.47 | 142.41 | 147.22 | 1,550,571 | -1.98(-1.33%) |
Mar 16, 2016 | 149.89 | 153.14 | 147.68 | 149.20 | 1,040,326 | -0.78(-0.52%) |
Mar 15, 2016 | 153.85 | 155.56 | 147.75 | 149.98 | 1,137,346 | -4.79(-3.09%) |
Mar 14, 2016 | 158.46 | 159.67 | 154.13 | 154.77 | 1,031,760 | -3.82(-2.41%) |
Mar 11, 2016 | 156.48 | 159.00 | 154.23 | 158.59 | 1,250,718 | +3.53(+2.28%) |
Mar 10, 2016 | 154.56 | 157.89 | 152.01 | 155.06 | 1,256,003 | +2.06(+1.35%) |
Mar 09, 2016 | 150.32 | 153.77 | 147.59 | 153.00 | 1,564,839 | +2.57(+1.71%) |
Mar 08, 2016 | 156.09 | 158.00 | 150.10 | 150.43 | 2,050,309 | -11.19(-6.92%) |
Mar 07, 2016 | 155.00 | 163.15 | 153.48 | 161.62 | 1,321,420 | +5.48(+3.51%) |
Mar 04, 2016 | 158.62 | 159.13 | 155.01 | 156.14 | 862,272 | -1.31(-0.83%) |
Mar 03, 2016 | 156.84 | 158.34 | 155.11 | 157.45 | 715,955 | +0.25(+0.16%) |
Mar 02, 2016 | 158.66 | 161.86 | 155.87 | 157.20 | 958,202 | -2.31(-1.45%) |
Mar 01, 2016 | 152.20 | 159.52 | 151.10 | 159.51 | 1,323,651 | +9.27(+6.17%) |
Feb 29, 2016 | 154.52 | 156.83 | 150.24 | 150.24 | 1,382,235 | -5.07(-3.26%) |
Feb 26, 2016 | 153.04 | 156.55 | 151.65 | 155.31 | 979,551 | +2.91(+1.91%) |
Feb 25, 2016 | 150.03 | 153.30 | 148.56 | 152.40 | 1,268,118 | +2.98(+1.99%) |
Feb 24, 2016 | 148.39 | 149.84 | 143.03 | 149.42 | 1,333,584 | -0.52(-0.35%) |
Feb 23, 2016 | 151.54 | 154.10 | 149.11 | 149.94 | 1,351,633 | -2.99(-1.96%) |
Feb 22, 2016 | 153.02 | 154.66 | 151.40 | 152.93 | 841,712 | +1.62(+1.07%) |
Feb 19, 2016 | 149.23 | 152.79 | 148.51 | 151.31 | 1,044,109 | +1.15(+0.77%) |
Feb 18, 2016 | 154.63 | 155.94 | 149.70 | 150.16 | 2,049,910 | -5.47(-3.51%) |
Feb 17, 2016 | 148.88 | 156.33 | 148.88 | 155.63 | 1,496,782 | +6.52(+4.37%) |
Feb 16, 2016 | 144.35 | 149.59 | 144.00 | 149.11 | 1,477,439 | +6.39(+4.48%) |
Feb 12, 2016 | 139.88 | 142.72 | 142.72 | 142.72 | 984,300 | +4.26(+3.08%) |
Feb 11, 2016 | 136.65 | 140.09 | 135.00 | 138.46 | 1,154,400 | -0.24(-0.17%) |
Feb 10, 2016 | 140.49 | 145.75 | 138.23 | 138.70 | 1,364,425 | -0.79(-0.57%) |
Feb 09, 2016 | 133.58 | 143.15 | 131.64 | 139.49 | 2,030,649 | +4.12(+3.04%) |
Feb 08, 2016 | 135.01 | 137.23 | 130.37 | 135.37 | 1,913,817 | -0.68(-0.50%) |
Feb 05, 2016 | 142.66 | 143.13 | 134.54 | 136.05 | 2,245,248 | -7.33(-5.11%) |
Feb 04, 2016 | 146.26 | 148.84 | 140.92 | 143.38 | 1,694,729 | -6.08(-4.07%) |
Feb 03, 2016 | 147.16 | 152.78 | 140.12 | 149.46 | 3,705,596 | -5.20(-3.36%) |
Feb 02, 2016 | 157.00 | 159.90 | 152.78 | 154.66 | 1,513,148 | -4.28(-2.69%) |
Feb 01, 2016 | 156.73 | 160.26 | 154.75 | 158.94 | 1,855,546 | +0.99(+0.63%) |
Jan 29, 2016 | 154.81 | 159.28 | 153.61 | 157.95 | 2,859,875 | +3.70(+2.40%) |
Jan 28, 2016 | 164.35 | 165.25 | 152.46 | 154.25 | 3,655,433 | -8.17(-5.03%) |
Jan 27, 2016 | 173.19 | 174.70 | 161.13 | 162.42 | 2,309,945 | -10.48(-6.06%) |
Jan 26, 2016 | 173.90 | 175.29 | 168.68 | 172.90 | 1,048,901 | -1.58(-0.91%) |
Jan 25, 2016 | 176.62 | 179.04 | 173.68 | 174.48 | 1,028,507 | -2.23(-1.26%) |
Jan 22, 2016 | 172.71 | 177.56 | 170.78 | 176.71 | 1,586,545 | +7.53(+4.45%) |
Jan 21, 2016 | 172.32 | 172.44 | 168.00 | 169.18 | 992,376 | -2.28(-1.33%) |
Jan 20, 2016 | 168.21 | 173.79 | 162.25 | 171.46 | 1,882,745 | +1.88(+1.11%) |
Jan 19, 2016 | 173.71 | 173.96 | 165.40 | 169.58 | 1,849,914 | -1.57(-0.92%) |
Jan 15, 2016 | 168.88 | 171.15 | 171.15 | 171.15 | 2,678,500 | -3.96(-2.26%) |
Jan 14, 2016 | 165.42 | 176.58 | 161.01 | 175.11 | 2,106,441 | +10.62(+6.46%) |
Jan 13, 2016 | 169.52 | 171.37 | 163.08 | 164.49 | 1,803,539 | -4.15(-2.46%) |
Jan 12, 2016 | 167.16 | 169.96 | 163.05 | 168.64 | 1,768,650 | +2.93(+1.77%) |
Jan 11, 2016 | 173.27 | 173.58 | 161.46 | 165.71 | 3,110,571 | +0.54(+0.33%) |
Jan 08, 2016 | 168.74 | 172.36 | 164.90 | 165.17 | 1,640,290 | -2.55(-1.52%) |
Jan 07, 2016 | 170.90 | 174.41 | 167.03 | 167.72 | 2,455,038 | -9.84(-5.54%) |
Jan 06, 2016 | 176.17 | 180.07 | 175.00 | 177.56 | 1,121,480 | -0.46(-0.26%) |
Jan 05, 2016 | 181.78 | 182.98 | 176.83 | 178.02 | 1,872,175 | -3.26(-1.80%) |