Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 140.34 | 141.23 | 139.33 | 139.33 | 4,119,046 | -1.11(-0.79%) |
Feb 26, 2016 | 141.76 | 141.86 | 140.31 | 140.44 | 4,496,593 | -0.47(-0.34%) |
Feb 25, 2016 | 139.39 | 140.92 | 138.86 | 140.92 | 6,229,156 | +1.83(+1.32%) |
Feb 24, 2016 | 138.65 | 139.28 | 136.38 | 139.09 | 9,472,603 | +0.44(+0.32%) |
Feb 23, 2016 | 139.88 | 140.01 | 138.38 | 138.65 | 7,164,674 | -1.51(-1.08%) |
Feb 22, 2016 | 139.66 | 140.60 | 139.47 | 140.16 | 4,084,945 | +1.89(+1.37%) |
Feb 19, 2016 | 137.83 | 138.36 | 137.33 | 138.27 | 5,517,871 | -0.18(-0.13%) |
Feb 18, 2016 | 139.12 | 139.22 | 138.25 | 138.44 | 6,161,216 | -0.34(-0.25%) |
Feb 17, 2016 | 137.52 | 139.06 | 137.44 | 138.79 | 6,634,796 | +2.30(+1.68%) |
Feb 16, 2016 | 136.12 | 136.56 | 135.16 | 136.49 | 6,474,259 | +1.87(+1.39%) |
Feb 12, 2016 | 133.09 | 134.62 | 134.62 | 134.62 | 8,405,369 | +2.68(+2.03%) |
Feb 11, 2016 | 131.94 | 132.97 | 130.65 | 131.94 | 17,584,806 | -2.18(-1.62%) |
Feb 10, 2016 | 135.46 | 136.57 | 133.99 | 134.12 | 9,736,903 | -0.72(-0.53%) |
Feb 09, 2016 | 133.41 | 135.87 | 133.38 | 134.84 | 13,603,890 | -0.09(-0.07%) |
Feb 08, 2016 | 134.73 | 135.32 | 133.00 | 134.93 | 15,893,634 | -1.34(-0.98%) |
Feb 05, 2016 | 137.89 | 138.01 | 135.66 | 136.27 | 9,854,540 | -1.85(-1.34%) |
Feb 04, 2016 | 137.01 | 138.68 | 136.81 | 138.12 | 13,922,215 | +0.79(+0.58%) |
Feb 03, 2016 | 136.67 | 137.79 | 134.20 | 137.33 | 16,924,658 | +1.51(+1.11%) |
Feb 02, 2016 | 136.91 | 136.91 | 135.43 | 135.82 | 9,387,755 | -2.47(-1.78%) |
Feb 01, 2016 | 137.49 | 138.82 | 137.02 | 138.29 | 8,290,115 | -0.03(-0.02%) |
Jan 29, 2016 | 135.99 | 138.37 | 135.76 | 138.31 | 7,347,447 | +3.25(+2.40%) |
Jan 28, 2016 | 135.21 | 135.40 | 133.35 | 135.07 | 10,229,263 | +1.02(+0.76%) |
Jan 27, 2016 | 135.12 | 136.51 | 133.47 | 134.05 | 12,004,780 | -1.88(-1.39%) |
Jan 26, 2016 | 134.22 | 136.09 | 134.21 | 135.93 | 7,064,431 | +2.39(+1.79%) |
Jan 25, 2016 | 134.98 | 135.24 | 133.52 | 133.54 | 6,865,251 | -1.76(-1.30%) |
Jan 22, 2016 | 135.40 | 135.68 | 134.32 | 135.30 | 8,782,746 | +1.84(+1.38%) |
Jan 21, 2016 | 132.79 | 134.88 | 132.01 | 133.46 | 19,929,458 | +0.83(+0.63%) |
Jan 20, 2016 | 132.32 | 133.69 | 129.91 | 132.63 | 19,513,504 | -2.03(-1.51%) |
Jan 19, 2016 | 135.86 | 136.00 | 133.64 | 134.66 | 12,156,453 | +0.29(+0.21%) |
Jan 15, 2016 | 134.01 | 134.37 | 134.37 | 134.37 | 23,730,760 | -3.22(-2.34%) |
Jan 14, 2016 | 136.27 | 138.51 | 135.08 | 137.59 | 17,525,764 | +1.88(+1.39%) |
Jan 13, 2016 | 139.23 | 139.48 | 135.47 | 135.70 | 19,446,550 | -3.03(-2.18%) |
Jan 12, 2016 | 138.93 | 139.43 | 137.13 | 138.73 | 12,178,726 | +0.94(+0.68%) |
Jan 11, 2016 | 138.07 | 138.35 | 136.38 | 137.79 | 14,687,335 | +0.50(+0.36%) |
Jan 08, 2016 | 139.58 | 139.94 | 137.09 | 137.29 | 14,877,181 | -1.45(-1.04%) |
Jan 07, 2016 | 139.58 | 141.25 | 138.34 | 138.74 | 18,303,866 | -3.35(-2.36%) |
Jan 06, 2016 | 142.07 | 142.95 | 141.31 | 142.09 | 10,359,346 | -2.06(-1.43%) |
Jan 05, 2016 | 144.40 | 144.44 | 143.12 | 144.15 | 11,186,816 | +0.08(+0.06%) |
Jan 04, 2016 | 143.86 | 144.09 | 142.43 | 144.06 | 17,059,904 | -2.27(-1.55%) |
Dec 31, 2015 | 147.26 | 146.33 | 146.33 | 146.33 | 6,864,559 | -1.52(-1.03%) |
Dec 30, 2015 | 148.50 | 148.63 | 147.70 | 147.86 | 3,458,771 | -0.99(-0.67%) |
Dec 29, 2015 | 148.18 | 149.08 | 148.02 | 148.85 | 7,306,031 | +1.68(+1.14%) |
Dec 28, 2015 | 146.75 | 147.29 | 146.44 | 147.17 | 3,486,397 | -0.20(-0.14%) |
Dec 24, 2015 | 147.74 | 147.37 | 147.37 | 147.37 | 2,098,700 | -0.50(-0.34%) |
Dec 23, 2015 | 147.37 | 147.87 | 146.98 | 147.86 | 7,674,563 | +1.51(+1.03%) |
Dec 22, 2015 | 145.59 | 146.58 | 144.81 | 146.35 | 7,136,802 | +1.48(+1.02%) |
Dec 21, 2015 | 144.90 | 145.13 | 143.74 | 144.87 | 7,688,437 | +1.05(+0.73%) |
Dec 18, 2015 | 146.21 | 146.27 | 143.73 | 143.82 | 13,014,872 | -3.11(-2.11%) |
Dec 17, 2015 | 149.48 | 149.52 | 146.93 | 146.92 | 10,123,304 | -2.13(-1.43%) |
Dec 16, 2015 | 148.04 | 149.36 | 146.81 | 149.06 | 13,444,560 | +1.83(+1.24%) |
Dec 15, 2015 | 146.76 | 148.06 | 146.76 | 147.23 | 9,580,474 | +1.31(+0.90%) |
Dec 14, 2015 | 145.14 | 145.96 | 143.92 | 145.92 | 14,667,749 | +0.98(+0.68%) |
Dec 11, 2015 | 145.71 | 146.31 | 144.70 | 144.94 | 10,601,569 | -2.64(-1.79%) |
Dec 10, 2015 | 146.99 | 148.63 | 146.71 | 147.58 | 6,689,251 | +0.75(+0.51%) |
Dec 09, 2015 | 147.21 | 149.16 | 146.07 | 146.83 | 11,375,472 | -0.66(-0.44%) |
Dec 08, 2015 | 147.41 | 148.40 | 146.77 | 147.49 | 8,207,657 | -1.32(-0.89%) |
Dec 07, 2015 | 149.37 | 149.43 | 148.03 | 148.80 | 6,729,990 | -0.91(-0.61%) |
Dec 04, 2015 | 147.05 | 149.93 | 146.96 | 149.71 | 7,451,758 | +3.01(+2.05%) |
Dec 03, 2015 | 149.07 | 149.22 | 146.22 | 146.70 | 8,348,170 | -2.06(-1.39%) |
Dec 02, 2015 | 149.90 | 150.23 | 148.59 | 148.76 | 8,850,595 | -1.28(-0.85%) |