Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 172.20 | 175.46 | 171.36 | 173.42 | 3,951,533 | -0.38(-0.22%) |
Feb 26, 2016 | 175.24 | 176.81 | 172.42 | 173.80 | 8,881,753 | +15.58(+9.85%) |
Feb 25, 2016 | 160.05 | 161.58 | 156.00 | 158.22 | 6,125,398 | -4.53(-2.78%) |
Feb 24, 2016 | 159.00 | 164.11 | 154.79 | 162.75 | 4,534,771 | +1.73(+1.07%) |
Feb 23, 2016 | 167.20 | 167.25 | 159.64 | 161.02 | 4,025,327 | -7.65(-4.54%) |
Feb 22, 2016 | 166.54 | 169.45 | 164.30 | 168.67 | 3,084,961 | +4.20(+2.55%) |
Feb 19, 2016 | 160.00 | 166.00 | 159.15 | 164.47 | 3,055,207 | +3.77(+2.35%) |
Feb 18, 2016 | 165.24 | 166.00 | 160.27 | 160.70 | 3,326,227 | -2.83(-1.73%) |
Feb 17, 2016 | 159.96 | 164.70 | 156.43 | 163.53 | 3,847,539 | +6.01(+3.82%) |
Feb 16, 2016 | 158.50 | 163.84 | 155.42 | 157.52 | 5,285,083 | +4.79(+3.14%) |
Feb 12, 2016 | 148.00 | 152.73 | 152.73 | 152.73 | 5,586,500 | +11.52(+8.16%) |
Feb 11, 2016 | 140.61 | 143.00 | 139.94 | 141.21 | 3,095,103 | -2.57(-1.79%) |
Feb 10, 2016 | 142.78 | 149.81 | 142.38 | 143.78 | 4,125,419 | +3.10(+2.20%) |
Feb 09, 2016 | 142.54 | 144.34 | 139.61 | 140.68 | 5,248,579 | -4.37(-3.01%) |
Feb 08, 2016 | 142.49 | 147.20 | 142.25 | 145.05 | 4,149,818 | -0.29(-0.20%) |
Feb 05, 2016 | 151.85 | 152.03 | 144.48 | 145.34 | 4,126,815 | -7.25(-4.75%) |
Feb 04, 2016 | 154.12 | 155.17 | 150.63 | 152.59 | 3,102,655 | -0.49(-0.32%) |
Feb 03, 2016 | 155.84 | 157.55 | 150.84 | 153.08 | 3,433,032 | -1.74(-1.12%) |
Feb 02, 2016 | 162.10 | 163.00 | 154.14 | 154.82 | 2,750,240 | -6.28(-3.90%) |
Feb 01, 2016 | 160.27 | 161.90 | 156.13 | 161.10 | 3,630,811 | -2.17(-1.33%) |
Jan 29, 2016 | 159.24 | 163.64 | 158.50 | 163.27 | 4,531,592 | +6.33(+4.03%) |
Jan 28, 2016 | 161.87 | 162.78 | 154.53 | 156.94 | 4,583,901 | -1.33(-0.84%) |
Jan 27, 2016 | 167.09 | 167.91 | 157.42 | 158.27 | 4,062,157 | -8.81(-5.27%) |
Jan 26, 2016 | 166.67 | 168.36 | 162.89 | 167.08 | 2,397,877 | -0.46(-0.27%) |
Jan 25, 2016 | 171.12 | 173.74 | 167.31 | 167.54 | 2,496,068 | -3.63(-2.12%) |
Jan 22, 2016 | 173.55 | 174.77 | 168.77 | 171.17 | 2,619,211 | +1.61(+0.95%) |
Jan 21, 2016 | 165.99 | 172.50 | 163.13 | 169.56 | 3,482,433 | +4.57(+2.77%) |
Jan 20, 2016 | 161.04 | 169.33 | 159.78 | 164.99 | 5,115,372 | -1.04(-0.63%) |
Jan 19, 2016 | 167.52 | 171.84 | 163.98 | 166.03 | 3,415,227 | +2.11(+1.29%) |
Jan 15, 2016 | 163.76 | 163.92 | 163.92 | 163.92 | 6,350,300 | -8.31(-4.82%) |
Jan 14, 2016 | 166.30 | 174.88 | 163.01 | 172.23 | 4,078,833 | +6.19(+3.73%) |
Jan 13, 2016 | 174.25 | 175.36 | 164.00 | 166.04 | 3,958,548 | -6.87(-3.97%) |
Jan 12, 2016 | 172.40 | 173.49 | 169.82 | 172.91 | 3,038,852 | +2.54(+1.49%) |
Jan 11, 2016 | 172.00 | 172.84 | 167.71 | 170.37 | 3,202,114 | -0.97(-0.57%) |
Jan 08, 2016 | 177.59 | 178.95 | 170.72 | 171.34 | 4,682,790 | -3.03(-1.74%) |
Jan 07, 2016 | 176.30 | 180.98 | 171.46 | 174.37 | 7,004,597 | -11.24(-6.06%) |
Jan 06, 2016 | 185.03 | 187.29 | 183.56 | 185.61 | 2,280,093 | -1.76(-0.94%) |
Jan 05, 2016 | 186.71 | 189.84 | 185.34 | 187.37 | 3,350,956 | +3.34(+1.81%) |
Jan 04, 2016 | 181.29 | 185.54 | 180.60 | 184.03 | 4,326,864 | -5.01(-2.65%) |
Dec 31, 2015 | 190.58 | 189.04 | 189.04 | 189.04 | 1,879,200 | -3.09(-1.61%) |
Dec 30, 2015 | 195.18 | 195.58 | 192.00 | 192.13 | 1,318,933 | -2.55(-1.31%) |
Dec 29, 2015 | 193.32 | 195.56 | 193.29 | 194.68 | 2,041,767 | +1.88(+0.98%) |
Dec 28, 2015 | 191.23 | 193.63 | 188.45 | 192.80 | 2,208,332 | -1.13(-0.58%) |
Dec 24, 2015 | 197.60 | 193.93 | 193.93 | 193.93 | 1,073,600 | -2.60(-1.32%) |
Dec 23, 2015 | 197.31 | 198.42 | 196.29 | 196.53 | 1,422,348 | -0.50(-0.25%) |
Dec 22, 2015 | 198.09 | 198.50 | 195.17 | 197.03 | 2,028,428 | -0.41(-0.21%) |
Dec 21, 2015 | 193.80 | 198.69 | 193.64 | 197.44 | 2,710,561 | +5.52(+2.88%) |
Dec 18, 2015 | 195.54 | 196.38 | 190.88 | 191.92 | 3,514,657 | -5.02(-2.55%) |
Dec 17, 2015 | 200.72 | 201.26 | 196.82 | 196.94 | 2,744,260 | -2.40(-1.20%) |
Dec 16, 2015 | 201.07 | 201.07 | 197.11 | 199.34 | 3,274,416 | +0.21(+0.11%) |
Dec 15, 2015 | 196.00 | 200.89 | 195.24 | 199.13 | 3,647,771 | +5.24(+2.70%) |
Dec 14, 2015 | 193.89 | 196.09 | 193.39 | 193.89 | 3,226,989 | +0.21(+0.11%) |
Dec 11, 2015 | 196.10 | 197.00 | 193.01 | 193.68 | 3,662,392 | -6.33(-3.16%) |
Dec 10, 2015 | 201.71 | 201.97 | 197.68 | 200.01 | 3,126,184 | -0.45(-0.22%) |
Dec 09, 2015 | 204.00 | 205.00 | 200.01 | 200.46 | 3,367,999 | -4.56(-2.22%) |
Dec 08, 2015 | 204.29 | 206.52 | 200.69 | 205.02 | 3,929,929 | -3.52(-1.69%) |
Dec 07, 2015 | 207.99 | 211.74 | 207.77 | 208.54 | 3,425,445 | +0.24(+0.12%) |
Dec 04, 2015 | 208.00 | 210.03 | 206.56 | 208.30 | 3,476,570 | +0.82(+0.40%) |
Dec 03, 2015 | 213.25 | 215.20 | 205.85 | 207.48 | 4,229,814 | -3.88(-1.84%) |
Dec 02, 2015 | 213.85 | 214.53 | 210.55 | 211.36 | 4,008,219 | -2.75(-1.28%) |