Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 127.19 | 127.65 | 125.98 | 127.00 | 6,481,842 | -0.06(-0.05%) |
Feb 26, 2016 | 126.62 | 128.52 | 126.02 | 127.06 | 7,005,539 | +1.69(+1.35%) |
Feb 25, 2016 | 123.47 | 126.06 | 122.82 | 125.37 | 5,080,362 | +2.27(+1.85%) |
Feb 24, 2016 | 121.00 | 123.17 | 118.61 | 123.10 | 6,755,743 | +0.55(+0.45%) |
Feb 23, 2016 | 125.16 | 125.20 | 121.82 | 122.55 | 5,024,746 | -3.28(-2.61%) |
Feb 22, 2016 | 126.18 | 126.84 | 125.36 | 125.83 | 5,067,035 | +1.59(+1.28%) |
Feb 19, 2016 | 124.31 | 124.93 | 122.99 | 124.24 | 6,216,653 | -0.69(-0.56%) |
Feb 18, 2016 | 127.91 | 128.54 | 124.63 | 124.93 | 6,971,277 | -2.71(-2.13%) |
Feb 17, 2016 | 127.53 | 128.43 | 127.11 | 127.65 | 6,596,837 | +1.62(+1.29%) |
Feb 16, 2016 | 126.51 | 127.26 | 124.70 | 126.02 | 12,057,855 | +2.44(+1.98%) |
Feb 12, 2016 | 121.57 | 123.58 | 123.58 | 123.58 | 10,653,288 | +4.60(+3.87%) |
Feb 11, 2016 | 121.28 | 122.12 | 117.59 | 118.98 | 12,121,772 | -5.53(-4.44%) |
Feb 10, 2016 | 126.85 | 129.71 | 124.49 | 124.51 | 8,997,231 | -0.86(-0.69%) |
Feb 09, 2016 | 123.06 | 126.81 | 122.71 | 125.37 | 8,179,795 | -0.85(-0.67%) |
Feb 08, 2016 | 130.09 | 130.09 | 122.83 | 126.22 | 10,261,919 | -6.11(-4.61%) |
Feb 05, 2016 | 133.25 | 135.06 | 131.66 | 132.32 | 5,434,784 | -0.02(-0.01%) |
Feb 04, 2016 | 128.80 | 133.58 | 128.55 | 132.34 | 5,407,278 | +3.22(+2.50%) |
Feb 03, 2016 | 128.97 | 130.10 | 124.32 | 129.12 | 6,968,600 | +0.83(+0.65%) |
Feb 02, 2016 | 132.77 | 132.77 | 126.98 | 128.29 | 7,457,122 | -6.72(-4.98%) |
Feb 01, 2016 | 135.66 | 136.16 | 134.01 | 135.01 | 3,504,058 | -1.61(-1.18%) |
Jan 29, 2016 | 134.16 | 136.65 | 133.43 | 136.63 | 5,779,819 | +3.80(+2.86%) |
Jan 28, 2016 | 131.09 | 133.66 | 128.99 | 132.82 | 5,075,823 | +2.83(+2.17%) |
Jan 27, 2016 | 129.89 | 133.98 | 129.55 | 130.00 | 6,092,421 | -0.62(-0.47%) |
Jan 26, 2016 | 127.80 | 132.01 | 127.86 | 130.62 | 6,193,430 | +2.82(+2.20%) |
Jan 25, 2016 | 132.26 | 132.38 | 127.80 | 127.80 | 5,965,626 | -4.85(-3.66%) |
Jan 22, 2016 | 130.73 | 132.76 | 130.12 | 132.65 | 6,602,678 | +4.41(+3.44%) |
Jan 21, 2016 | 130.21 | 131.22 | 128.12 | 128.25 | 6,782,212 | -1.78(-1.37%) |
Jan 20, 2016 | 130.32 | 132.72 | 128.25 | 130.02 | 11,077,640 | -2.60(-1.96%) |
Jan 19, 2016 | 133.25 | 134.26 | 131.32 | 132.62 | 6,913,651 | +1.02(+0.78%) |
Jan 15, 2016 | 132.52 | 131.60 | 131.60 | 131.60 | 7,375,344 | -4.89(-3.58%) |
Jan 14, 2016 | 135.56 | 137.43 | 132.57 | 136.49 | 5,049,565 | +2.03(+1.51%) |
Jan 13, 2016 | 140.77 | 141.31 | 133.55 | 134.46 | 6,210,364 | -5.68(-4.06%) |
Jan 12, 2016 | 141.14 | 142.20 | 138.10 | 140.14 | 5,251,687 | -0.02(-0.01%) |
Jan 11, 2016 | 139.54 | 140.77 | 138.13 | 140.16 | 5,186,602 | +1.51(+1.09%) |
Jan 08, 2016 | 141.02 | 142.43 | 138.38 | 138.64 | 5,829,360 | -0.58(-0.41%) |
Jan 07, 2016 | 140.95 | 143.34 | 138.35 | 139.22 | 6,722,089 | -4.41(-3.07%) |
Jan 06, 2016 | 144.87 | 145.47 | 143.00 | 143.63 | 6,548,739 | -3.59(-2.44%) |
Jan 05, 2016 | 149.44 | 150.11 | 146.24 | 147.22 | 5,343,511 | -2.58(-1.72%) |
Jan 04, 2016 | 148.66 | 149.85 | 146.95 | 149.80 | 4,393,871 | -2.61(-1.71%) |
Dec 31, 2015 | 153.20 | 152.42 | 152.42 | 152.42 | 2,097,595 | -1.51(-0.98%) |
Dec 30, 2015 | 155.00 | 155.21 | 153.78 | 153.92 | 1,790,680 | -1.28(-0.83%) |
Dec 29, 2015 | 154.61 | 155.76 | 154.34 | 155.21 | 2,186,216 | +1.62(+1.05%) |
Dec 28, 2015 | 153.72 | 153.86 | 152.09 | 153.59 | 2,037,797 | -0.72(-0.47%) |
Dec 24, 2015 | 154.14 | 154.31 | 154.31 | 154.31 | 1,309,711 | -0.41(-0.26%) |
Dec 23, 2015 | 152.81 | 154.76 | 152.61 | 154.72 | 2,799,915 | +2.45(+1.61%) |
Dec 22, 2015 | 151.29 | 152.81 | 149.73 | 152.26 | 2,734,022 | +1.94(+1.29%) |
Dec 21, 2015 | 150.11 | 150.66 | 148.70 | 150.32 | 2,923,860 | +1.91(+1.29%) |
Dec 18, 2015 | 153.24 | 153.83 | 148.32 | 148.41 | 7,970,857 | -6.02(-3.90%) |
Dec 17, 2015 | 158.04 | 158.90 | 154.43 | 154.43 | 3,319,213 | -3.04(-1.93%) |
Dec 16, 2015 | 155.61 | 158.04 | 153.64 | 157.47 | 3,772,875 | +3.55(+2.31%) |
Dec 15, 2015 | 151.36 | 155.00 | 151.25 | 153.92 | 4,018,818 | +4.75(+3.18%) |
Dec 14, 2015 | 149.41 | 151.06 | 146.22 | 149.18 | 6,031,777 | -0.14(-0.09%) |
Dec 11, 2015 | 151.95 | 152.32 | 148.39 | 149.31 | 4,434,356 | -4.69(-3.05%) |
Dec 10, 2015 | 153.06 | 155.55 | 152.49 | 154.01 | 2,611,926 | +1.18(+0.77%) |
Dec 09, 2015 | 153.93 | 156.32 | 152.08 | 152.82 | 4,619,551 | -1.87(-1.21%) |
Dec 08, 2015 | 155.54 | 156.00 | 153.78 | 154.69 | 3,149,531 | -2.17(-1.39%) |
Dec 07, 2015 | 160.68 | 160.78 | 156.45 | 156.87 | 4,138,461 | -3.80(-2.37%) |
Dec 04, 2015 | 156.97 | 161.20 | 156.24 | 160.67 | 4,159,048 | +4.05(+2.59%) |
Dec 03, 2015 | 161.24 | 162.07 | 156.22 | 156.62 | 4,255,238 | -4.28(-2.66%) |
Dec 02, 2015 | 163.47 | 163.93 | 160.51 | 160.90 | 2,148,761 | -2.38(-1.46%) |