Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 165.00 | 168.50 | 164.00 | 165.19 | 1,183,063 | +0.44(+0.27%) |
Feb 26, 2016 | 165.57 | 166.97 | 162.54 | 164.75 | 1,205,134 | +0.50(+0.30%) |
Feb 25, 2016 | 161.52 | 164.27 | 160.88 | 164.25 | 1,408,134 | +3.50(+2.18%) |
Feb 24, 2016 | 156.52 | 161.23 | 156.00 | 160.75 | 1,247,381 | +1.58(+0.99%) |
Feb 23, 2016 | 156.63 | 161.46 | 156.30 | 159.17 | 1,924,192 | +2.90(+1.86%) |
Feb 22, 2016 | 151.00 | 156.87 | 150.43 | 156.27 | 1,571,990 | +6.20(+4.13%) |
Feb 19, 2016 | 153.16 | 153.38 | 146.77 | 150.07 | 2,825,554 | -4.48(-2.90%) |
Feb 18, 2016 | 155.33 | 155.95 | 147.25 | 154.55 | 3,673,253 | -4.37(-2.75%) |
Feb 17, 2016 | 160.51 | 162.89 | 158.16 | 158.92 | 1,443,793 | -0.10(-0.06%) |
Feb 16, 2016 | 160.61 | 161.89 | 157.60 | 159.02 | 971,390 | +0.53(+0.33%) |
Feb 12, 2016 | 156.24 | 158.49 | 158.49 | 158.49 | 1,066,400 | +5.18(+3.38%) |
Feb 11, 2016 | 152.54 | 154.66 | 150.16 | 153.31 | 1,200,716 | -0.53(-0.34%) |
Feb 10, 2016 | 152.79 | 156.12 | 151.83 | 153.84 | 1,439,537 | +1.86(+1.22%) |
Feb 09, 2016 | 152.00 | 155.91 | 148.60 | 151.98 | 1,785,503 | -3.36(-2.16%) |
Feb 08, 2016 | 156.76 | 156.76 | 152.75 | 155.34 | 1,885,502 | -4.37(-2.74%) |
Feb 05, 2016 | 168.75 | 169.48 | 155.81 | 159.71 | 2,367,486 | -9.17(-5.43%) |
Feb 04, 2016 | 173.55 | 173.55 | 167.50 | 168.88 | 1,295,494 | -4.58(-2.64%) |
Feb 03, 2016 | 180.50 | 181.43 | 171.50 | 173.46 | 1,069,198 | -3.57(-2.02%) |
Feb 02, 2016 | 179.74 | 180.72 | 176.46 | 177.03 | 650,464 | -3.54(-1.96%) |
Feb 01, 2016 | 179.92 | 182.01 | 177.76 | 180.57 | 748,074 | -0.60(-0.33%) |
Jan 29, 2016 | 175.34 | 181.30 | 174.88 | 181.17 | 1,054,480 | +6.83(+3.92%) |
Jan 28, 2016 | 175.83 | 175.84 | 171.29 | 174.34 | 763,730 | +0.41(+0.24%) |
Jan 27, 2016 | 178.83 | 179.56 | 172.90 | 173.93 | 812,057 | -5.20(-2.90%) |
Jan 26, 2016 | 176.58 | 179.95 | 175.67 | 179.13 | 815,474 | +3.47(+1.98%) |
Jan 25, 2016 | 178.50 | 179.78 | 175.25 | 175.66 | 873,665 | -4.07(-2.26%) |
Jan 22, 2016 | 177.95 | 180.16 | 175.55 | 179.73 | 1,041,381 | +3.23(+1.83%) |
Jan 21, 2016 | 174.50 | 180.58 | 173.10 | 176.50 | 1,213,337 | +2.24(+1.29%) |
Jan 20, 2016 | 173.30 | 175.96 | 168.53 | 174.26 | 1,556,573 | -1.05(-0.60%) |
Jan 19, 2016 | 171.98 | 177.95 | 170.39 | 175.31 | 1,041,246 | +4.86(+2.85%) |
Jan 15, 2016 | 173.20 | 170.45 | 170.45 | 170.45 | 1,658,400 | -7.43(-4.18%) |
Jan 14, 2016 | 179.09 | 180.37 | 173.86 | 177.88 | 1,606,655 | -1.21(-0.68%) |
Jan 13, 2016 | 186.00 | 186.00 | 178.50 | 179.09 | 877,557 | -6.53(-3.52%) |
Jan 12, 2016 | 182.81 | 185.98 | 182.75 | 185.62 | 675,419 | +3.62(+1.99%) |
Jan 11, 2016 | 182.64 | 183.93 | 179.86 | 182.00 | 560,480 | -0.17(-0.09%) |
Jan 08, 2016 | 184.80 | 184.80 | 181.65 | 182.17 | 847,551 | -0.81(-0.44%) |
Jan 07, 2016 | 179.80 | 186.49 | 179.80 | 182.98 | 1,034,303 | -0.23(-0.13%) |
Jan 06, 2016 | 180.39 | 183.27 | 179.13 | 183.21 | 870,511 | +0.54(+0.30%) |
Jan 05, 2016 | 182.57 | 183.88 | 180.73 | 182.67 | 567,952 | +0.86(+0.47%) |
Jan 04, 2016 | 182.67 | 184.60 | 180.46 | 181.81 | 1,195,975 | -3.19(-1.72%) |
Dec 31, 2015 | 184.61 | 185.00 | 185.00 | 185.00 | 633,800 | -0.61(-0.33%) |
Dec 30, 2015 | 185.61 | 186.25 | 184.70 | 185.61 | 357,854 | +0.30(+0.16%) |
Dec 29, 2015 | 186.29 | 187.69 | 185.02 | 185.31 | 458,074 | +0.54(+0.29%) |
Dec 28, 2015 | 184.73 | 186.32 | 183.94 | 184.77 | 510,566 | -0.16(-0.09%) |
Dec 24, 2015 | 185.93 | 184.93 | 184.93 | 184.93 | 253,100 | -1.34(-0.72%) |
Dec 23, 2015 | 186.84 | 186.84 | 184.78 | 186.27 | 391,073 | +0.15(+0.08%) |
Dec 22, 2015 | 187.06 | 187.19 | 184.94 | 186.12 | 574,288 | -0.37(-0.20%) |
Dec 21, 2015 | 186.46 | 187.29 | 184.82 | 186.49 | 804,107 | +1.55(+0.84%) |
Dec 18, 2015 | 184.95 | 185.67 | 184.03 | 184.94 | 2,640,749 | -0.49(-0.26%) |
Dec 17, 2015 | 188.00 | 188.48 | 184.76 | 185.43 | 778,326 | -1.84(-0.98%) |
Dec 16, 2015 | 185.43 | 188.00 | 185.43 | 187.27 | 792,613 | +1.85(+1.00%) |
Dec 15, 2015 | 186.18 | 187.47 | 184.46 | 185.42 | 853,862 | -0.12(-0.06%) |
Dec 14, 2015 | 183.05 | 187.22 | 183.05 | 185.54 | 1,076,820 | +3.07(+1.68%) |
Dec 11, 2015 | 179.69 | 183.79 | 179.01 | 182.47 | 709,387 | -0.64(-0.35%) |
Dec 10, 2015 | 183.61 | 185.81 | 183.00 | 183.11 | 843,176 | -0.95(-0.52%) |
Dec 09, 2015 | 184.56 | 186.65 | 183.67 | 184.06 | 785,741 | -1.02(-0.55%) |
Dec 08, 2015 | 182.25 | 185.49 | 181.95 | 185.08 | 875,964 | +0.84(+0.46%) |
Dec 07, 2015 | 184.64 | 186.27 | 183.22 | 184.24 | 1,613,876 | +0.16(+0.09%) |
Dec 04, 2015 | 174.50 | 185.73 | 173.87 | 184.08 | 5,251,611 | +20.89(+12.80%) |
Dec 03, 2015 | 164.41 | 165.36 | 161.00 | 163.19 | 2,085,618 | -0.33(-0.20%) |
Dec 02, 2015 | 165.83 | 166.20 | 162.58 | 163.52 | 1,222,968 | -2.31(-1.39%) |