Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 173.10 | 173.84 | 170.89 | 172.55 | 393,242 | -1.20(-0.69%) |
Mar 30, 2016 | 172.80 | 175.98 | 172.34 | 173.75 | 276,563 | +2.44(+1.42%) |
Mar 29, 2016 | 168.17 | 171.92 | 166.70 | 171.31 | 241,800 | +2.11(+1.25%) |
Mar 28, 2016 | 171.54 | 171.88 | 166.85 | 169.20 | 254,191 | -1.95(-1.14%) |
Mar 24, 2016 | 171.15 | 171.15 | 171.15 | 0 | +0.63(+0.37%) | |
Mar 23, 2016 | 172.92 | 172.92 | 170.30 | 170.52 | 239,663 | +0.26(+0.15%) |
Mar 22, 2016 | 174.95 | 175.04 | 170.25 | 170.26 | 328,408 | -6.17(-3.50%) |
Mar 21, 2016 | 174.53 | 177.45 | 174.42 | 176.43 | 348,637 | +2.01(+1.15%) |
Mar 18, 2016 | 171.49 | 174.74 | 170.52 | 174.42 | 753,419 | +5.25(+3.10%) |
Mar 17, 2016 | 167.10 | 170.50 | 164.54 | 169.17 | 472,336 | +2.17(+1.30%) |
Mar 16, 2016 | 171.79 | 171.79 | 166.51 | 167.00 | 480,330 | -2.88(-1.70%) |
Mar 15, 2016 | 174.88 | 174.88 | 169.20 | 169.88 | 524,195 | -5.24(-2.99%) |
Mar 14, 2016 | 174.00 | 176.81 | 173.13 | 175.12 | 314,982 | +0.41(+0.23%) |
Mar 11, 2016 | 169.39 | 174.98 | 168.55 | 174.71 | 305,038 | +6.89(+4.11%) |
Mar 10, 2016 | 172.03 | 174.24 | 166.17 | 167.82 | 317,402 | -3.10(-1.81%) |
Mar 09, 2016 | 170.08 | 171.75 | 167.09 | 170.92 | 268,962 | +2.37(+1.41%) |
Mar 08, 2016 | 173.98 | 175.85 | 168.37 | 168.55 | 629,170 | -6.31(-3.61%) |
Mar 07, 2016 | 166.57 | 175.07 | 166.56 | 174.86 | 430,530 | +7.88(+4.72%) |
Mar 04, 2016 | 163.43 | 168.92 | 163.33 | 166.98 | 338,876 | +3.61(+2.21%) |
Mar 03, 2016 | 162.39 | 164.32 | 160.65 | 163.37 | 343,480 | +1.98(+1.23%) |
Mar 02, 2016 | 165.87 | 166.30 | 161.07 | 161.39 | 420,928 | -3.83(-2.32%) |
Mar 01, 2016 | 165.31 | 168.77 | 163.32 | 165.22 | 489,876 | +0.33(+0.20%) |
Feb 29, 2016 | 163.03 | 166.10 | 162.42 | 164.89 | 802,302 | +1.87(+1.15%) |
Feb 26, 2016 | 164.91 | 167.50 | 162.47 | 163.02 | 474,168 | +0.04(+0.02%) |
Feb 25, 2016 | 166.04 | 166.06 | 161.58 | 162.98 | 327,792 | -1.81(-1.10%) |
Feb 24, 2016 | 166.94 | 166.94 | 162.11 | 164.79 | 593,187 | -3.54(-2.10%) |
Feb 23, 2016 | 173.41 | 174.80 | 167.68 | 168.33 | 662,842 | -6.13(-3.51%) |
Feb 22, 2016 | 175.06 | 177.11 | 174.35 | 174.46 | 418,618 | +1.07(+0.62%) |
Feb 19, 2016 | 172.23 | 175.55 | 171.44 | 173.39 | 241,381 | -0.97(-0.56%) |
Feb 18, 2016 | 178.39 | 178.74 | 171.81 | 174.36 | 315,365 | -3.31(-1.86%) |
Feb 17, 2016 | 175.00 | 178.83 | 173.84 | 177.67 | 333,338 | +3.69(+2.12%) |
Feb 16, 2016 | 172.82 | 174.25 | 168.86 | 173.98 | 320,543 | +2.27(+1.32%) |
Feb 12, 2016 | 171.71 | 171.71 | 171.71 | 0 | +2.87(+1.70%) | |
Feb 11, 2016 | 167.52 | 170.21 | 163.91 | 168.84 | 936,351 | -4.86(-2.80%) |
Feb 10, 2016 | 171.28 | 174.81 | 171.28 | 173.70 | 945,771 | +1.16(+0.67%) |
Feb 09, 2016 | 165.04 | 174.60 | 165.03 | 172.54 | 856,288 | +3.10(+1.83%) |
Feb 08, 2016 | 165.58 | 170.13 | 164.06 | 169.44 | 557,649 | +0.88(+0.52%) |
Feb 05, 2016 | 167.93 | 169.32 | 165.64 | 168.56 | 463,623 | -1.24(-0.73%) |
Feb 04, 2016 | 159.35 | 172.72 | 159.35 | 169.80 | 634,785 | +10.77(+6.77%) |
Feb 03, 2016 | 161.00 | 161.00 | 155.27 | 159.03 | 464,355 | -0.01(-0.01%) |
Feb 02, 2016 | 163.64 | 163.64 | 157.03 | 159.04 | 435,016 | -7.76(-4.65%) |
Feb 01, 2016 | 164.52 | 167.36 | 161.61 | 166.80 | 264,328 | -1.60(-0.95%) |
Jan 29, 2016 | 169.80 | 171.43 | 167.56 | 168.40 | 484,302 | -0.74(-0.44%) |
Jan 28, 2016 | 163.89 | 170.25 | 163.50 | 169.14 | 611,425 | +6.57(+4.04%) |
Jan 27, 2016 | 164.24 | 165.39 | 160.79 | 162.57 | 646,316 | -1.03(-0.63%) |
Jan 26, 2016 | 163.16 | 164.70 | 161.11 | 163.60 | 537,871 | +1.21(+0.75%) |
Jan 25, 2016 | 165.48 | 165.59 | 162.06 | 162.39 | 270,827 | -3.35(-2.02%) |
Jan 22, 2016 | 155.24 | 167.20 | 155.24 | 165.74 | 1,241,850 | +15.90(+10.61%) |
Jan 21, 2016 | 149.50 | 150.34 | 140.02 | 149.84 | 1,005,669 | -1.33(-0.88%) |
Jan 20, 2016 | 152.68 | 153.52 | 147.25 | 151.17 | 961,628 | -3.81(-2.46%) |
Jan 19, 2016 | 153.89 | 156.04 | 152.01 | 154.98 | 575,314 | +2.38(+1.56%) |
Jan 18, 2016 | 152.77 | 152.82 | 150.02 | 152.60 | 72,537 | +0.96(+0.63%) |
Jan 15, 2016 | 147.87 | 151.89 | 147.76 | 151.64 | 375,412 | -1.47(-0.96%) |
Jan 14, 2016 | 150.40 | 154.14 | 149.42 | 153.11 | 954,820 | +2.56(+1.70%) |
Jan 13, 2016 | 159.48 | 159.97 | 150.20 | 150.55 | 834,483 | -8.24(-5.19%) |
Jan 12, 2016 | 159.75 | 162.02 | 156.95 | 158.79 | 383,797 | -0.51(-0.32%) |
Jan 11, 2016 | 160.12 | 160.12 | 154.80 | 159.30 | 451,037 | -0.25(-0.16%) |
Jan 08, 2016 | 159.59 | 161.44 | 158.97 | 159.55 | 362,935 | +0.78(+0.49%) |
Jan 07, 2016 | 159.00 | 161.75 | 158.07 | 158.77 | 543,115 | -6.16(-3.73%) |
Jan 06, 2016 | 174.31 | 175.00 | 163.43 | 164.93 | 725,264 | -11.50(-6.52%) |
Jan 05, 2016 | 175.28 | 177.14 | 173.36 | 176.43 | 469,328 | +0.27(+0.15%) |