Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 209.30 | 212.38 | 208.22 | 212.13 | 636,268 | +1.74(+0.83%) |
Mar 30, 2016 | 213.94 | 214.29 | 208.99 | 210.39 | 380,881 | -1.97(-0.93%) |
Mar 29, 2016 | 209.18 | 212.38 | 207.07 | 212.35 | 427,019 | +2.77(+1.32%) |
Mar 28, 2016 | 209.10 | 211.74 | 206.74 | 209.58 | 333,512 | +0.59(+0.28%) |
Mar 24, 2016 | 211.44 | 208.99 | 208.99 | 208.99 | 461,932 | -2.81(-1.33%) |
Mar 23, 2016 | 214.73 | 215.45 | 211.54 | 211.80 | 236,298 | -2.87(-1.34%) |
Mar 22, 2016 | 212.84 | 217.69 | 212.84 | 214.66 | 285,209 | -0.28(-0.13%) |
Mar 21, 2016 | 214.17 | 215.00 | 212.59 | 214.95 | 472,461 | +0.78(+0.36%) |
Mar 18, 2016 | 218.09 | 218.09 | 212.56 | 214.17 | 1,223,188 | -4.26(-1.95%) |
Mar 17, 2016 | 216.32 | 218.97 | 213.57 | 218.43 | 687,256 | +1.66(+0.77%) |
Mar 16, 2016 | 212.10 | 217.51 | 212.02 | 216.77 | 423,982 | +4.69(+2.21%) |
Mar 15, 2016 | 207.40 | 213.77 | 207.40 | 212.08 | 448,398 | +2.10(+1.00%) |
Mar 14, 2016 | 207.71 | 210.69 | 207.71 | 209.98 | 347,884 | +0.27(+0.13%) |
Mar 11, 2016 | 207.92 | 210.21 | 206.36 | 209.71 | 350,792 | +3.03(+1.47%) |
Mar 10, 2016 | 208.54 | 210.42 | 203.30 | 206.67 | 345,993 | -1.69(-0.81%) |
Mar 09, 2016 | 208.88 | 211.11 | 206.46 | 208.36 | 292,556 | +0.14(+0.07%) |
Mar 08, 2016 | 207.50 | 210.75 | 205.85 | 208.23 | 529,558 | -1.13(-0.54%) |
Mar 07, 2016 | 213.54 | 215.03 | 206.65 | 209.36 | 689,641 | -4.87(-2.27%) |
Mar 04, 2016 | 216.29 | 216.29 | 211.69 | 214.23 | 558,498 | -1.78(-0.82%) |
Mar 03, 2016 | 213.57 | 216.07 | 210.22 | 216.01 | 588,137 | +1.72(+0.80%) |
Mar 02, 2016 | 211.27 | 214.35 | 208.25 | 214.29 | 458,866 | +3.22(+1.53%) |
Mar 01, 2016 | 205.03 | 212.06 | 204.24 | 211.07 | 776,594 | +7.41(+3.64%) |
Feb 29, 2016 | 203.20 | 205.47 | 201.73 | 203.66 | 589,052 | +0.67(+0.33%) |
Feb 26, 2016 | 200.28 | 203.87 | 199.87 | 202.99 | 463,310 | +4.15(+2.09%) |
Feb 25, 2016 | 193.52 | 198.95 | 192.46 | 198.83 | 502,123 | +7.51(+3.92%) |
Feb 24, 2016 | 188.85 | 191.48 | 186.66 | 191.33 | 416,215 | -0.46(-0.24%) |
Feb 23, 2016 | 191.05 | 193.97 | 190.65 | 191.78 | 475,320 | -0.29(-0.15%) |
Feb 22, 2016 | 187.78 | 192.74 | 187.78 | 192.08 | 588,561 | +6.28(+3.38%) |
Feb 19, 2016 | 187.65 | 188.54 | 182.91 | 185.79 | 540,606 | -3.14(-1.66%) |
Feb 18, 2016 | 190.37 | 191.36 | 187.51 | 188.94 | 480,196 | -0.53(-0.28%) |
Feb 17, 2016 | 181.99 | 190.52 | 181.99 | 189.47 | 834,961 | +8.70(+4.81%) |
Feb 16, 2016 | 177.20 | 181.41 | 176.02 | 180.77 | 547,854 | +6.04(+3.46%) |
Feb 12, 2016 | 172.07 | 174.73 | 174.73 | 174.73 | 697,115 | +4.42(+2.60%) |
Feb 11, 2016 | 174.54 | 174.54 | 164.75 | 170.30 | 1,107,230 | -7.71(-4.33%) |
Feb 10, 2016 | 175.76 | 179.25 | 175.76 | 178.01 | 558,696 | +2.97(+1.69%) |
Feb 09, 2016 | 170.54 | 177.90 | 169.10 | 175.05 | 573,371 | +2.71(+1.57%) |
Feb 08, 2016 | 176.29 | 177.69 | 170.05 | 172.34 | 833,057 | -6.93(-3.87%) |
Feb 05, 2016 | 189.54 | 190.19 | 177.81 | 179.27 | 798,558 | -10.81(-5.69%) |
Feb 04, 2016 | 187.97 | 194.14 | 187.49 | 190.08 | 429,730 | +1.08(+0.57%) |
Feb 03, 2016 | 192.78 | 193.03 | 187.68 | 189.00 | 611,955 | -2.08(-1.09%) |
Feb 02, 2016 | 193.56 | 193.56 | 190.52 | 191.08 | 474,096 | -3.56(-1.83%) |
Feb 01, 2016 | 194.39 | 196.53 | 193.29 | 194.64 | 455,373 | -2.21(-1.12%) |
Jan 29, 2016 | 184.86 | 196.90 | 184.35 | 196.85 | 848,391 | +12.30(+6.67%) |
Jan 28, 2016 | 190.69 | 192.05 | 183.54 | 184.55 | 559,457 | -4.38(-2.32%) |
Jan 27, 2016 | 188.28 | 192.37 | 187.53 | 188.93 | 310,177 | -0.43(-0.23%) |
Jan 26, 2016 | 189.08 | 191.65 | 188.51 | 189.35 | 558,371 | +2.28(+1.22%) |
Jan 25, 2016 | 193.27 | 193.73 | 186.85 | 187.08 | 380,334 | -6.99(-3.60%) |
Jan 22, 2016 | 194.31 | 197.67 | 192.24 | 194.07 | 524,238 | +2.86(+1.50%) |
Jan 21, 2016 | 196.62 | 197.54 | 190.31 | 191.21 | 590,216 | -5.45(-2.77%) |
Jan 20, 2016 | 197.55 | 199.63 | 191.41 | 196.66 | 728,885 | -4.15(-2.07%) |
Jan 19, 2016 | 199.19 | 201.63 | 197.32 | 200.82 | 754,003 | +3.36(+1.70%) |
Jan 15, 2016 | 197.50 | 197.46 | 197.46 | 197.46 | 636,854 | -3.71(-1.84%) |
Jan 14, 2016 | 193.89 | 202.95 | 193.84 | 201.17 | 551,086 | +7.22(+3.72%) |
Jan 13, 2016 | 204.46 | 204.70 | 193.11 | 193.95 | 678,297 | -9.27(-4.56%) |
Jan 12, 2016 | 202.97 | 204.57 | 199.82 | 203.22 | 618,331 | +2.70(+1.35%) |
Jan 11, 2016 | 212.70 | 214.43 | 197.96 | 200.52 | 1,118,534 | -8.89(-4.25%) |
Jan 08, 2016 | 216.72 | 218.95 | 198.80 | 209.41 | 1,985,174 | -8.12(-3.73%) |
Jan 07, 2016 | 219.75 | 223.14 | 216.71 | 217.53 | 629,533 | -5.93(-2.65%) |
Jan 06, 2016 | 226.70 | 227.41 | 220.18 | 223.46 | 562,500 | -6.05(-2.64%) |
Jan 05, 2016 | 226.64 | 231.18 | 226.20 | 229.52 | 367,040 | +2.88(+1.27%) |