Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 159.13 | 159.72 | 157.40 | 157.50 | 6,318,353 | -1.41(-0.88%) |
Feb 26, 2016 | 158.37 | 159.78 | 158.32 | 158.91 | 5,429,131 | +0.92(+0.58%) |
Feb 25, 2016 | 155.67 | 158.26 | 155.56 | 157.99 | 6,638,051 | +2.70(+1.74%) |
Feb 24, 2016 | 154.97 | 155.77 | 152.29 | 155.29 | 8,375,342 | -1.39(-0.89%) |
Feb 23, 2016 | 156.63 | 157.43 | 155.93 | 156.68 | 5,805,201 | -1.02(-0.65%) |
Feb 22, 2016 | 155.61 | 158.10 | 156.58 | 157.70 | 7,179,024 | +2.09(+1.34%) |
Feb 19, 2016 | 155.18 | 156.20 | 153.79 | 155.61 | 6,725,804 | -0.32(-0.21%) |
Feb 18, 2016 | 157.11 | 157.35 | 155.45 | 155.93 | 5,790,831 | -1.39(-0.89%) |
Feb 17, 2016 | 156.25 | 158.78 | 156.15 | 157.33 | 7,133,971 | +2.57(+1.66%) |
Feb 16, 2016 | 153.25 | 155.66 | 152.39 | 154.75 | 8,805,286 | +3.22(+2.12%) |
Feb 12, 2016 | 147.84 | 151.54 | 151.54 | 151.54 | 10,750,378 | +4.34(+2.95%) |
Feb 11, 2016 | 148.80 | 150.30 | 145.31 | 147.19 | 15,020,262 | -4.56(-3.00%) |
Feb 10, 2016 | 152.12 | 153.90 | 151.48 | 151.75 | 6,058,181 | +0.11(+0.07%) |
Feb 09, 2016 | 148.80 | 153.04 | 148.80 | 151.64 | 6,905,266 | +0.59(+0.39%) |
Feb 08, 2016 | 151.32 | 151.59 | 148.85 | 151.05 | 8,969,347 | -1.98(-1.30%) |
Feb 05, 2016 | 156.31 | 156.58 | 151.75 | 153.04 | 9,694,674 | -3.43(-2.19%) |
Feb 04, 2016 | 153.63 | 157.97 | 152.77 | 156.47 | 10,069,411 | +2.73(+1.78%) |
Feb 03, 2016 | 152.23 | 153.84 | 149.44 | 153.73 | 8,254,108 | +2.31(+1.52%) |
Feb 02, 2016 | 151.59 | 151.70 | 149.71 | 151.43 | 7,472,647 | -2.15(-1.40%) |
Feb 01, 2016 | 155.56 | 155.66 | 153.14 | 153.57 | 8,100,483 | -2.47(-1.58%) |
Jan 29, 2016 | 152.61 | 156.09 | 151.97 | 156.04 | 9,618,491 | +4.77(+3.16%) |
Jan 28, 2016 | 151.32 | 152.02 | 149.77 | 151.27 | 7,469,699 | +1.13(+0.75%) |
Jan 27, 2016 | 151.21 | 153.22 | 149.18 | 150.14 | 8,598,859 | -1.66(-1.10%) |
Jan 26, 2016 | 150.52 | 153.04 | 150.41 | 151.80 | 7,911,924 | +1.45(+0.96%) |
Jan 25, 2016 | 151.86 | 152.77 | 150.14 | 150.36 | 8,363,021 | -1.07(-0.71%) |
Jan 22, 2016 | 153.09 | 153.14 | 148.59 | 151.43 | 16,386,843 | -1.88(-1.22%) |
Jan 21, 2016 | 150.84 | 155.45 | 150.84 | 153.31 | 10,446,997 | +3.16(+2.11%) |
Jan 20, 2016 | 149.77 | 152.03 | 147.35 | 150.14 | 16,416,507 | -2.63(-1.72%) |
Jan 19, 2016 | 154.00 | 154.91 | 151.21 | 152.77 | 9,687,317 | +0.00(+0.00%) |
Jan 15, 2016 | 150.89 | 152.77 | 152.77 | 152.77 | 12,947,092 | -3.06(-1.96%) |
Jan 14, 2016 | 151.80 | 156.84 | 151.70 | 155.82 | 12,165,522 | +4.40(+2.90%) |
Jan 13, 2016 | 155.02 | 155.82 | 151.21 | 151.43 | 10,390,424 | -2.15(-1.40%) |
Jan 12, 2016 | 154.22 | 154.83 | 151.97 | 153.57 | 8,889,114 | +0.32(+0.21%) |
Jan 11, 2016 | 153.04 | 160.44 | 151.48 | 153.25 | 10,895,970 | +0.70(+0.46%) |
Jan 08, 2016 | 156.58 | 157.11 | 151.97 | 152.55 | 13,892,833 | -2.79(-1.80%) |
Jan 07, 2016 | 158.99 | 160.62 | 154.70 | 155.34 | 17,196,126 | -6.86(-4.23%) |
Jan 06, 2016 | 162.31 | 164.70 | 161.13 | 162.21 | 11,682,831 | -2.63(-1.59%) |
Jan 05, 2016 | 164.51 | 165.37 | 163.28 | 164.83 | 10,249,816 | +0.16(+0.10%) |
Jan 04, 2016 | 163.81 | 164.94 | 162.21 | 164.67 | 11,725,698 | -2.36(-1.41%) |
Dec 31, 2015 | 165.48 | 167.03 | 167.03 | 167.03 | 9,754,909 | +0.54(+0.32%) |
Dec 30, 2015 | 167.73 | 168.56 | 166.28 | 166.50 | 5,431,431 | -1.23(-0.74%) |
Dec 29, 2015 | 166.28 | 168.80 | 166.23 | 167.73 | 6,228,070 | +2.04(+1.23%) |
Dec 28, 2015 | 164.83 | 166.23 | 164.11 | 165.69 | 4,951,642 | +0.38(+0.23%) |
Dec 24, 2015 | 165.69 | 165.32 | 165.32 | 165.32 | 2,521,151 | -0.64(-0.39%) |
Dec 23, 2015 | 163.65 | 166.23 | 163.65 | 165.96 | 6,670,980 | +2.47(+1.51%) |
Dec 22, 2015 | 163.49 | 164.24 | 161.72 | 163.49 | 7,880,433 | +0.48(+0.30%) |
Dec 21, 2015 | 163.12 | 164.08 | 161.67 | 163.01 | 7,592,676 | +0.64(+0.40%) |
Dec 18, 2015 | 162.96 | 163.98 | 162.37 | 162.37 | 15,505,751 | -1.45(-0.88%) |
Dec 17, 2015 | 165.91 | 166.50 | 163.71 | 163.81 | 10,817,147 | -1.07(-0.65%) |
Dec 16, 2015 | 162.12 | 166.22 | 161.91 | 164.89 | 13,856,826 | +3.51(+2.18%) |
Dec 15, 2015 | 161.80 | 162.92 | 160.84 | 161.38 | 11,149,986 | +0.32(+0.20%) |
Dec 14, 2015 | 161.06 | 162.12 | 158.45 | 161.06 | 12,221,982 | +0.00(+0.00%) |
Dec 11, 2015 | 161.38 | 162.89 | 160.47 | 161.06 | 11,819,454 | -2.08(-1.27%) |
Dec 10, 2015 | 162.01 | 164.62 | 161.64 | 163.13 | 8,844,078 | +0.96(+0.59%) |
Dec 09, 2015 | 159.78 | 162.81 | 159.46 | 162.17 | 9,498,322 | +1.49(+0.93%) |
Dec 08, 2015 | 160.04 | 161.69 | 159.19 | 160.68 | 10,007,611 | -0.96(-0.59%) |
Dec 07, 2015 | 161.91 | 162.01 | 160.31 | 161.64 | 12,528,066 | -0.64(-0.39%) |
Dec 04, 2015 | 160.04 | 162.44 | 159.46 | 162.28 | 10,935,543 | +2.45(+1.53%) |
Dec 03, 2015 | 160.15 | 161.00 | 159.49 | 159.83 | 11,830,657 | +0.32(+0.20%) |
Dec 02, 2015 | 160.15 | 160.90 | 159.03 | 159.51 | 8,285,762 | -1.06(-0.66%) |