Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 145.26 | 148.00 | 142.93 | 143.13 | 28,853 | -2.67(-1.83%) |
Feb 26, 2016 | 147.13 | 147.66 | 143.53 | 145.79 | 39,479 | -0.53(-0.36%) |
Feb 25, 2016 | 148.60 | 148.91 | 143.09 | 146.33 | 27,659 | -1.80(-1.22%) |
Feb 24, 2016 | 143.99 | 148.86 | 143.13 | 148.13 | 21,478 | +2.00(+1.37%) |
Feb 23, 2016 | 141.12 | 150.06 | 140.12 | 146.13 | 62,280 | +4.80(+3.40%) |
Feb 22, 2016 | 139.52 | 142.66 | 138.79 | 141.32 | 22,869 | +2.74(+1.97%) |
Feb 19, 2016 | 134.45 | 139.99 | 132.32 | 138.59 | 26,602 | +3.80(+2.82%) |
Feb 18, 2016 | 135.65 | 137.39 | 133.45 | 134.78 | 18,899 | -1.27(-0.93%) |
Feb 17, 2016 | 139.92 | 144.53 | 135.65 | 136.05 | 36,115 | -2.80(-2.02%) |
Feb 16, 2016 | 134.45 | 139.46 | 133.06 | 138.85 | 30,169 | +6.20(+4.68%) |
Feb 12, 2016 | 133.65 | 132.65 | 132.65 | 132.65 | 23,574 | +0.73(+0.56%) |
Feb 11, 2016 | 130.51 | 133.32 | 128.14 | 131.92 | 19,555 | -0.47(-0.35%) |
Feb 10, 2016 | 139.99 | 141.99 | 131.98 | 132.38 | 27,563 | -6.34(-4.57%) |
Feb 09, 2016 | 136.52 | 140.79 | 134.59 | 138.72 | 36,729 | +0.33(+0.24%) |
Feb 08, 2016 | 138.46 | 138.79 | 131.88 | 138.39 | 41,103 | +2.67(+1.97%) |
Feb 05, 2016 | 150.93 | 150.93 | 135.52 | 135.72 | 68,521 | -17.62(-11.49%) |
Feb 04, 2016 | 149.80 | 154.27 | 147.80 | 153.34 | 31,454 | +3.27(+2.18%) |
Feb 03, 2016 | 149.87 | 151.73 | 144.39 | 150.06 | 29,416 | +1.40(+0.94%) |
Feb 02, 2016 | 151.20 | 151.23 | 147.00 | 148.66 | 10,894 | -4.14(-2.71%) |
Feb 01, 2016 | 151.80 | 153.80 | 148.80 | 152.80 | 31,805 | +0.33(+0.22%) |
Jan 29, 2016 | 149.66 | 154.00 | 149.06 | 152.47 | 30,874 | +3.47(+2.33%) |
Jan 28, 2016 | 151.53 | 151.73 | 148.06 | 149.00 | 14,598 | -1.33(-0.89%) |
Jan 27, 2016 | 154.13 | 155.34 | 148.80 | 150.33 | 29,111 | -4.14(-2.68%) |
Jan 26, 2016 | 156.94 | 158.00 | 153.87 | 154.47 | 30,152 | -2.07(-1.32%) |
Jan 25, 2016 | 156.74 | 158.67 | 155.80 | 156.54 | 27,973 | -0.87(-0.55%) |
Jan 22, 2016 | 154.07 | 157.67 | 150.47 | 157.41 | 24,076 | +3.67(+2.39%) |
Jan 21, 2016 | 155.14 | 157.21 | 151.87 | 153.74 | 39,771 | -1.27(-0.82%) |
Jan 20, 2016 | 149.40 | 157.47 | 147.80 | 155.00 | 35,744 | +3.34(+2.20%) |
Jan 19, 2016 | 155.60 | 157.81 | 148.06 | 151.67 | 37,723 | -1.94(-1.26%) |
Jan 15, 2016 | 145.39 | 153.60 | 153.60 | 153.60 | 46,279 | +4.07(+2.72%) |
Jan 14, 2016 | 144.73 | 151.67 | 143.46 | 149.53 | 25,950 | +5.27(+3.65%) |
Jan 13, 2016 | 150.00 | 151.93 | 142.79 | 144.26 | 44,740 | -5.47(-3.65%) |
Jan 12, 2016 | 149.47 | 154.74 | 146.59 | 149.73 | 22,098 | +2.00(+1.35%) |
Jan 11, 2016 | 148.33 | 150.67 | 146.19 | 147.73 | 20,977 | +0.20(+0.14%) |
Jan 08, 2016 | 152.67 | 154.40 | 147.46 | 147.53 | 40,794 | -4.27(-2.81%) |
Jan 07, 2016 | 155.27 | 157.41 | 151.60 | 151.80 | 31,811 | -6.67(-4.21%) |
Jan 06, 2016 | 158.34 | 160.21 | 157.27 | 158.47 | 35,488 | -2.00(-1.25%) |
Jan 05, 2016 | 166.21 | 172.42 | 159.87 | 160.47 | 42,056 | -4.80(-2.91%) |
Jan 04, 2016 | 176.62 | 179.49 | 164.68 | 165.28 | 48,465 | -14.75(-8.19%) |
Dec 31, 2015 | 180.09 | 180.03 | 180.03 | 180.03 | 47,508 | +0.40(+0.22%) |
Dec 30, 2015 | 181.49 | 184.16 | 166.88 | 179.62 | 28,619 | -2.74(-1.50%) |
Dec 29, 2015 | 181.69 | 186.43 | 179.22 | 182.36 | 34,864 | +1.40(+0.77%) |
Dec 28, 2015 | 184.63 | 186.80 | 178.89 | 180.96 | 29,561 | -4.20(-2.27%) |
Dec 24, 2015 | 187.50 | 185.16 | 185.16 | 185.16 | 23,094 | -0.40(-0.22%) |
Dec 23, 2015 | 187.30 | 189.60 | 183.90 | 185.56 | 38,891 | -1.13(-0.61%) |
Dec 22, 2015 | 185.96 | 189.50 | 183.56 | 186.70 | 42,318 | +0.87(+0.47%) |
Dec 21, 2015 | 186.50 | 188.83 | 182.83 | 185.83 | 49,775 | +0.40(+0.22%) |
Dec 18, 2015 | 187.83 | 189.50 | 182.43 | 185.43 | 147,196 | -2.40(-1.28%) |
Dec 17, 2015 | 181.63 | 189.23 | 179.76 | 187.83 | 56,927 | +7.34(+4.07%) |
Dec 16, 2015 | 173.22 | 180.69 | 173.09 | 180.49 | 62,522 | +8.21(+4.76%) |
Dec 15, 2015 | 175.02 | 182.83 | 169.08 | 172.28 | 44,610 | -1.47(-0.84%) |
Dec 14, 2015 | 169.09 | 174.09 | 163.17 | 173.75 | 72,462 | +4.43(+2.61%) |
Dec 11, 2015 | 169.36 | 187.97 | 166.39 | 169.33 | 37,339 | -3.89(-2.25%) |
Dec 10, 2015 | 178.21 | 183.34 | 172.02 | 173.22 | 33,268 | -4.93(-2.77%) |
Dec 09, 2015 | 178.15 | 181.07 | 175.75 | 178.15 | 48,324 | +0.00(+0.00%) |
Dec 08, 2015 | 176.41 | 180.48 | 173.49 | 178.15 | 31,507 | -1.20(-0.67%) |
Dec 07, 2015 | 180.61 | 182.34 | 176.41 | 179.34 | 37,477 | -1.93(-1.06%) |
Dec 04, 2015 | 182.74 | 184.40 | 179.74 | 181.28 | 35,552 | -1.00(-0.55%) |
Dec 03, 2015 | 187.07 | 189.46 | 181.81 | 182.27 | 42,613 | -4.59(-2.46%) |
Dec 02, 2015 | 188.60 | 190.06 | 185.84 | 186.87 | 41,318 | -2.86(-1.51%) |