Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 125.68 | 126.14 | 124.48 | 125.50 | 6,559,647 | -0.06(-0.05%) |
Feb 26, 2016 | 125.11 | 126.99 | 124.52 | 125.56 | 7,089,630 | +1.67(+1.35%) |
Feb 25, 2016 | 122.00 | 124.57 | 121.36 | 123.89 | 5,141,344 | +2.25(+1.85%) |
Feb 24, 2016 | 119.56 | 121.70 | 117.21 | 121.64 | 6,836,835 | +0.54(+0.45%) |
Feb 23, 2016 | 123.68 | 123.72 | 120.38 | 121.09 | 5,085,060 | -3.24(-2.61%) |
Feb 22, 2016 | 124.68 | 125.34 | 123.87 | 124.34 | 5,127,857 | +1.57(+1.28%) |
Feb 19, 2016 | 122.84 | 123.45 | 121.53 | 122.77 | 6,291,274 | -0.68(-0.55%) |
Feb 18, 2016 | 126.39 | 127.02 | 123.15 | 123.45 | 7,054,957 | -2.68(-2.13%) |
Feb 17, 2016 | 126.02 | 126.91 | 125.61 | 126.13 | 6,676,022 | +1.60(+1.29%) |
Feb 16, 2016 | 125.01 | 125.75 | 123.22 | 124.53 | 12,202,592 | +2.41(+1.98%) |
Feb 12, 2016 | 120.12 | 122.11 | 122.11 | 122.11 | 10,781,165 | +4.55(+3.87%) |
Feb 11, 2016 | 119.84 | 120.68 | 116.20 | 117.57 | 12,267,275 | -5.47(-4.44%) |
Feb 10, 2016 | 125.35 | 128.17 | 123.02 | 123.03 | 9,105,229 | -0.85(-0.69%) |
Feb 09, 2016 | 121.60 | 125.31 | 121.25 | 123.89 | 8,277,981 | -0.84(-0.67%) |
Feb 08, 2016 | 128.55 | 128.55 | 121.38 | 124.72 | 10,385,098 | -6.03(-4.61%) |
Feb 05, 2016 | 131.67 | 133.45 | 130.10 | 130.75 | 5,500,020 | -0.02(-0.01%) |
Feb 04, 2016 | 127.27 | 131.99 | 127.03 | 130.77 | 5,472,184 | +3.18(+2.50%) |
Feb 03, 2016 | 127.44 | 128.56 | 122.85 | 127.59 | 7,052,248 | +0.82(+0.65%) |
Feb 02, 2016 | 131.20 | 131.20 | 125.48 | 126.77 | 7,546,633 | -6.64(-4.98%) |
Feb 01, 2016 | 134.05 | 134.54 | 132.42 | 133.41 | 3,546,119 | -1.60(-1.18%) |
Jan 29, 2016 | 132.57 | 135.03 | 131.85 | 135.01 | 5,849,197 | +3.76(+2.87%) |
Jan 28, 2016 | 129.53 | 132.07 | 127.46 | 131.25 | 5,136,750 | +2.79(+2.17%) |
Jan 27, 2016 | 128.35 | 132.39 | 128.01 | 128.46 | 6,165,551 | -0.61(-0.47%) |
Jan 26, 2016 | 126.28 | 130.44 | 126.34 | 129.07 | 6,267,773 | +2.78(+2.20%) |
Jan 25, 2016 | 130.70 | 130.81 | 126.28 | 126.28 | 6,037,234 | -4.80(-3.66%) |
Jan 22, 2016 | 129.18 | 131.19 | 128.57 | 131.08 | 6,681,933 | +4.35(+3.43%) |
Jan 21, 2016 | 128.66 | 129.66 | 126.60 | 126.73 | 6,863,623 | -1.75(-1.37%) |
Jan 20, 2016 | 128.77 | 131.15 | 126.73 | 128.48 | 11,210,610 | -2.57(-1.96%) |
Jan 19, 2016 | 131.66 | 132.67 | 129.76 | 131.05 | 6,996,639 | +1.01(+0.78%) |
Jan 15, 2016 | 130.95 | 130.04 | 130.04 | 130.04 | 7,463,874 | -4.83(-3.58%) |
Jan 14, 2016 | 133.96 | 135.80 | 131.00 | 134.87 | 5,110,177 | +2.01(+1.51%) |
Jan 13, 2016 | 139.10 | 139.64 | 131.97 | 132.86 | 6,284,910 | -5.62(-4.06%) |
Jan 12, 2016 | 139.46 | 140.51 | 136.46 | 138.48 | 5,314,725 | -0.02(-0.01%) |
Jan 11, 2016 | 137.88 | 139.10 | 136.50 | 138.49 | 5,248,859 | +1.50(+1.09%) |
Jan 08, 2016 | 139.34 | 140.74 | 136.74 | 137.00 | 5,899,332 | -0.57(-0.41%) |
Jan 07, 2016 | 139.28 | 141.64 | 136.71 | 137.56 | 6,802,778 | -4.36(-3.07%) |
Jan 06, 2016 | 143.16 | 143.75 | 141.31 | 141.93 | 6,627,347 | -3.55(-2.44%) |
Jan 05, 2016 | 147.67 | 148.33 | 144.50 | 145.48 | 5,407,652 | -2.55(-1.72%) |
Jan 04, 2016 | 146.90 | 148.07 | 145.20 | 148.03 | 4,446,612 | -2.58(-1.72%) |
Dec 31, 2015 | 151.39 | 150.61 | 150.61 | 150.61 | 2,122,774 | -1.49(-0.98%) |
Dec 30, 2015 | 153.16 | 153.37 | 151.96 | 152.10 | 1,812,174 | -1.27(-0.83%) |
Dec 29, 2015 | 152.77 | 153.91 | 152.51 | 153.37 | 2,212,458 | +1.60(+1.05%) |
Dec 28, 2015 | 151.90 | 152.03 | 150.28 | 151.77 | 2,062,258 | -0.71(-0.47%) |
Dec 24, 2015 | 152.31 | 152.48 | 152.48 | 152.48 | 1,325,432 | -0.40(-0.26%) |
Dec 23, 2015 | 151.00 | 152.92 | 150.80 | 152.88 | 2,833,524 | +2.42(+1.61%) |
Dec 22, 2015 | 149.50 | 151.00 | 147.95 | 150.46 | 2,766,840 | +1.92(+1.29%) |
Dec 21, 2015 | 148.33 | 148.87 | 146.93 | 148.54 | 2,958,957 | +1.89(+1.29%) |
Dec 18, 2015 | 151.42 | 152.00 | 146.56 | 146.65 | 8,066,535 | -5.95(-3.90%) |
Dec 17, 2015 | 156.17 | 157.01 | 152.60 | 152.60 | 3,359,055 | -3.01(-1.93%) |
Dec 16, 2015 | 153.77 | 156.17 | 151.82 | 155.61 | 3,818,163 | +3.51(+2.31%) |
Dec 15, 2015 | 149.56 | 153.16 | 149.46 | 152.10 | 4,067,058 | +4.69(+3.18%) |
Dec 14, 2015 | 147.63 | 149.27 | 144.48 | 147.41 | 6,104,180 | -0.13(-0.09%) |
Dec 11, 2015 | 150.15 | 150.51 | 146.63 | 147.54 | 4,487,584 | -4.64(-3.05%) |
Dec 10, 2015 | 151.25 | 153.70 | 150.68 | 152.18 | 2,643,279 | +1.17(+0.77%) |
Dec 09, 2015 | 152.10 | 154.47 | 150.27 | 151.01 | 4,675,002 | -1.85(-1.21%) |
Dec 08, 2015 | 153.69 | 154.15 | 151.96 | 152.86 | 3,187,337 | -2.15(-1.39%) |
Dec 07, 2015 | 158.77 | 158.87 | 154.60 | 155.00 | 4,188,137 | -3.76(-2.37%) |
Dec 04, 2015 | 155.10 | 159.29 | 154.39 | 158.76 | 4,208,972 | +4.00(+2.59%) |
Dec 03, 2015 | 159.32 | 160.15 | 154.37 | 154.76 | 4,306,316 | -4.23(-2.66%) |
Dec 02, 2015 | 161.53 | 161.98 | 158.61 | 158.99 | 2,174,554 | -2.35(-1.46%) |