Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 281.94 | 285.61 | 281.44 | 284.67 | 951,047 | +2.24(+0.79%) |
Mar 30, 2016 | 284.31 | 285.50 | 282.16 | 282.43 | 621,130 | -1.06(-0.37%) |
Mar 29, 2016 | 277.83 | 283.55 | 277.83 | 283.49 | 598,640 | +4.79(+1.72%) |
Mar 28, 2016 | 276.91 | 279.73 | 276.05 | 278.70 | 452,682 | +2.60(+0.94%) |
Mar 24, 2016 | 273.69 | 276.10 | 276.10 | 276.10 | 636,396 | +1.20(+0.44%) |
Mar 23, 2016 | 274.86 | 275.87 | 273.49 | 274.90 | 530,847 | +0.27(+0.10%) |
Mar 22, 2016 | 271.71 | 275.83 | 271.41 | 274.62 | 614,646 | +1.42(+0.52%) |
Mar 21, 2016 | 270.94 | 274.59 | 268.52 | 273.20 | 720,171 | +1.40(+0.52%) |
Mar 18, 2016 | 273.30 | 273.98 | 270.46 | 271.80 | 1,218,849 | -1.05(-0.38%) |
Mar 17, 2016 | 272.52 | 276.70 | 271.21 | 272.85 | 1,171,812 | +0.19(+0.07%) |
Mar 16, 2016 | 267.08 | 274.00 | 267.08 | 272.66 | 779,888 | +3.69(+1.37%) |
Mar 15, 2016 | 267.93 | 271.67 | 267.93 | 268.97 | 988,359 | -1.33(-0.49%) |
Mar 14, 2016 | 270.09 | 271.72 | 266.30 | 270.30 | 972,193 | -3.43(-1.25%) |
Mar 11, 2016 | 266.84 | 274.90 | 265.69 | 273.73 | 1,142,687 | +9.72(+3.68%) |
Mar 10, 2016 | 261.21 | 264.77 | 259.35 | 264.01 | 942,637 | +4.69(+1.81%) |
Mar 09, 2016 | 258.17 | 261.42 | 257.62 | 259.32 | 784,340 | +2.16(+0.84%) |
Mar 08, 2016 | 254.65 | 261.44 | 254.25 | 257.16 | 1,013,597 | +0.88(+0.34%) |
Mar 07, 2016 | 263.31 | 265.14 | 253.11 | 256.28 | 1,254,917 | -8.81(-3.33%) |
Mar 04, 2016 | 265.84 | 266.57 | 259.77 | 265.10 | 1,178,979 | -0.74(-0.28%) |
Mar 03, 2016 | 259.16 | 266.03 | 258.23 | 265.84 | 1,299,697 | +5.63(+2.16%) |
Mar 02, 2016 | 263.38 | 263.62 | 256.18 | 260.21 | 1,186,187 | -3.76(-1.42%) |
Mar 01, 2016 | 262.12 | 264.11 | 259.36 | 263.97 | 1,559,680 | +4.03(+1.55%) |
Feb 29, 2016 | 261.32 | 264.28 | 259.30 | 259.93 | 1,188,350 | -2.64(-1.00%) |
Feb 26, 2016 | 262.33 | 269.67 | 259.91 | 262.57 | 1,048,848 | -0.62(-0.23%) |
Feb 25, 2016 | 253.55 | 263.30 | 253.55 | 263.19 | 1,167,612 | +10.68(+4.23%) |
Feb 24, 2016 | 248.72 | 253.87 | 246.24 | 252.50 | 1,259,986 | +2.53(+1.01%) |
Feb 23, 2016 | 255.79 | 256.69 | 248.75 | 249.98 | 1,133,180 | -6.65(-2.59%) |
Feb 22, 2016 | 258.63 | 260.91 | 255.21 | 256.63 | 1,099,879 | +0.39(+0.15%) |
Feb 19, 2016 | 246.42 | 260.31 | 243.73 | 256.24 | 2,528,715 | +7.76(+3.12%) |
Feb 18, 2016 | 246.52 | 251.36 | 245.61 | 248.48 | 1,376,328 | -0.29(-0.12%) |
Feb 17, 2016 | 249.33 | 253.72 | 244.75 | 248.77 | 1,542,363 | -0.56(-0.22%) |
Feb 16, 2016 | 244.64 | 249.65 | 243.46 | 249.33 | 1,524,225 | +5.50(+2.25%) |
Feb 12, 2016 | 239.26 | 243.84 | 243.84 | 243.84 | 1,263,669 | +8.41(+3.57%) |
Feb 11, 2016 | 227.16 | 239.05 | 227.16 | 235.42 | 1,143,374 | +1.46(+0.63%) |
Feb 10, 2016 | 229.43 | 238.19 | 227.92 | 233.96 | 1,722,494 | +7.09(+3.13%) |
Feb 09, 2016 | 229.98 | 231.09 | 218.65 | 226.86 | 2,449,984 | -3.24(-1.41%) |
Feb 08, 2016 | 244.69 | 244.79 | 224.09 | 230.11 | 2,161,734 | -16.78(-6.80%) |
Feb 05, 2016 | 262.69 | 263.06 | 246.60 | 246.88 | 1,624,359 | -17.13(-6.49%) |
Feb 04, 2016 | 267.19 | 268.83 | 261.36 | 264.01 | 1,206,823 | -0.93(-0.35%) |
Feb 03, 2016 | 268.33 | 269.51 | 260.49 | 264.94 | 1,302,237 | -2.61(-0.98%) |
Feb 02, 2016 | 263.56 | 268.65 | 262.99 | 267.55 | 1,179,430 | +0.98(+0.37%) |
Feb 01, 2016 | 265.38 | 270.31 | 264.38 | 266.57 | 948,886 | +0.75(+0.28%) |
Jan 29, 2016 | 257.91 | 266.05 | 257.63 | 265.82 | 1,338,082 | +8.86(+3.45%) |
Jan 28, 2016 | 257.85 | 265.30 | 252.93 | 256.96 | 1,206,229 | +0.56(+0.22%) |
Jan 27, 2016 | 260.40 | 263.59 | 254.22 | 256.41 | 1,273,047 | -3.48(-1.34%) |
Jan 26, 2016 | 260.35 | 261.90 | 256.67 | 259.89 | 1,221,116 | +3.18(+1.24%) |
Jan 25, 2016 | 253.57 | 262.18 | 253.16 | 256.72 | 1,600,241 | +2.47(+0.97%) |
Jan 22, 2016 | 251.38 | 255.53 | 249.38 | 254.25 | 1,482,354 | +6.22(+2.51%) |
Jan 21, 2016 | 251.89 | 252.80 | 245.91 | 248.03 | 1,005,564 | -3.92(-1.56%) |
Jan 20, 2016 | 248.94 | 254.42 | 241.24 | 251.95 | 1,616,552 | -0.64(-0.25%) |
Jan 19, 2016 | 264.05 | 264.43 | 247.98 | 252.59 | 2,139,874 | -6.91(-2.66%) |
Jan 15, 2016 | 261.06 | 259.51 | 259.51 | 259.51 | 1,467,776 | -6.68(-2.51%) |
Jan 14, 2016 | 261.97 | 270.04 | 254.46 | 266.18 | 4,320,401 | +4.63(+1.77%) |
Jan 13, 2016 | 268.96 | 270.64 | 260.79 | 261.55 | 1,428,741 | -7.99(-2.97%) |
Jan 12, 2016 | 269.41 | 270.47 | 265.19 | 269.55 | 1,005,448 | +1.75(+0.65%) |
Jan 11, 2016 | 266.82 | 272.49 | 264.79 | 267.80 | 1,876,250 | +2.64(+1.00%) |
Jan 08, 2016 | 260.71 | 267.30 | 260.47 | 265.16 | 1,709,656 | +5.56(+2.14%) |
Jan 07, 2016 | 260.82 | 262.51 | 258.70 | 259.59 | 1,345,817 | -5.00(-1.89%) |
Jan 06, 2016 | 256.47 | 265.57 | 255.82 | 264.59 | 1,340,622 | +4.90(+1.89%) |
Jan 05, 2016 | 255.05 | 260.65 | 251.78 | 259.69 | 1,682,795 | +6.27(+2.48%) |