Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 159.41 | 160.00 | 157.68 | 157.78 | 6,307,133 | -1.41(-0.88%) |
Feb 26, 2016 | 158.65 | 160.06 | 158.60 | 159.19 | 5,419,490 | +0.92(+0.58%) |
Feb 25, 2016 | 155.94 | 158.54 | 155.84 | 158.27 | 6,626,263 | +2.71(+1.74%) |
Feb 24, 2016 | 155.24 | 156.05 | 152.56 | 155.56 | 8,360,469 | -1.40(-0.89%) |
Feb 23, 2016 | 156.91 | 157.71 | 156.21 | 156.96 | 5,794,892 | -1.02(-0.65%) |
Feb 22, 2016 | 155.89 | 158.39 | 156.85 | 157.98 | 7,166,276 | +2.09(+1.34%) |
Feb 19, 2016 | 155.46 | 156.48 | 154.06 | 155.89 | 6,713,860 | -0.32(-0.21%) |
Feb 18, 2016 | 157.39 | 157.63 | 155.73 | 156.21 | 5,780,548 | -1.40(-0.89%) |
Feb 17, 2016 | 156.53 | 159.06 | 156.43 | 157.61 | 7,121,302 | +2.58(+1.66%) |
Feb 16, 2016 | 153.52 | 155.94 | 152.66 | 155.03 | 8,789,650 | +3.22(+2.12%) |
Feb 12, 2016 | 148.10 | 151.81 | 151.81 | 151.81 | 10,731,288 | +4.35(+2.95%) |
Feb 11, 2016 | 149.07 | 150.57 | 145.57 | 147.45 | 14,993,589 | -4.57(-3.00%) |
Feb 10, 2016 | 152.40 | 154.17 | 151.75 | 152.02 | 6,047,423 | +0.11(+0.07%) |
Feb 09, 2016 | 149.07 | 153.31 | 149.07 | 151.91 | 6,893,004 | +0.59(+0.39%) |
Feb 08, 2016 | 151.59 | 151.86 | 149.12 | 151.32 | 8,953,419 | -1.99(-1.30%) |
Feb 05, 2016 | 156.59 | 156.85 | 152.02 | 153.31 | 9,677,459 | -3.44(-2.19%) |
Feb 04, 2016 | 153.90 | 158.25 | 153.04 | 156.75 | 10,051,529 | +2.74(+1.78%) |
Feb 03, 2016 | 152.50 | 154.12 | 149.71 | 154.01 | 8,239,451 | +2.31(+1.52%) |
Feb 02, 2016 | 151.86 | 151.97 | 149.98 | 151.70 | 7,459,377 | -2.15(-1.40%) |
Feb 01, 2016 | 155.83 | 155.94 | 153.42 | 153.85 | 8,086,098 | -2.47(-1.58%) |
Jan 29, 2016 | 152.88 | 156.37 | 152.24 | 156.32 | 9,601,410 | +4.78(+3.15%) |
Jan 28, 2016 | 151.59 | 152.29 | 150.03 | 151.54 | 7,456,435 | +1.13(+0.75%) |
Jan 27, 2016 | 151.48 | 153.50 | 149.44 | 150.41 | 8,583,589 | -1.67(-1.10%) |
Jan 26, 2016 | 150.78 | 153.31 | 150.68 | 152.07 | 7,897,874 | +1.45(+0.96%) |
Jan 25, 2016 | 152.13 | 153.04 | 150.41 | 150.62 | 8,348,170 | -1.08(-0.71%) |
Jan 22, 2016 | 153.36 | 153.42 | 148.85 | 151.70 | 16,357,743 | -1.88(-1.22%) |
Jan 21, 2016 | 151.11 | 155.73 | 151.11 | 153.58 | 10,428,445 | +3.17(+2.11%) |
Jan 20, 2016 | 150.03 | 152.30 | 147.62 | 150.41 | 16,387,354 | -2.63(-1.72%) |
Jan 19, 2016 | 154.28 | 155.19 | 151.48 | 153.04 | 9,670,114 | +0.00(+0.00%) |
Jan 15, 2016 | 151.16 | 153.04 | 153.04 | 153.04 | 12,924,100 | -3.06(-1.96%) |
Jan 14, 2016 | 152.07 | 157.12 | 151.97 | 156.10 | 12,143,918 | +4.41(+2.90%) |
Jan 13, 2016 | 155.30 | 156.10 | 151.48 | 151.70 | 10,371,973 | -2.15(-1.40%) |
Jan 12, 2016 | 154.49 | 155.11 | 152.24 | 153.85 | 8,873,329 | +0.32(+0.21%) |
Jan 11, 2016 | 153.31 | 160.72 | 151.75 | 153.52 | 10,876,621 | +0.70(+0.46%) |
Jan 08, 2016 | 156.85 | 157.39 | 152.24 | 152.83 | 13,868,162 | -2.79(-1.79%) |
Jan 07, 2016 | 159.27 | 160.91 | 154.97 | 155.62 | 17,165,588 | -6.88(-4.23%) |
Jan 06, 2016 | 162.60 | 164.99 | 161.42 | 162.50 | 11,662,085 | -2.63(-1.59%) |
Jan 05, 2016 | 164.81 | 165.66 | 163.57 | 165.13 | 10,231,614 | +0.16(+0.10%) |
Jan 04, 2016 | 164.11 | 165.23 | 162.50 | 164.97 | 11,704,876 | -2.36(-1.41%) |
Dec 31, 2015 | 165.77 | 167.33 | 167.33 | 167.33 | 9,737,586 | +0.54(+0.32%) |
Dec 30, 2015 | 168.03 | 168.86 | 166.58 | 166.79 | 5,421,786 | -1.24(-0.74%) |
Dec 29, 2015 | 166.58 | 169.10 | 166.52 | 168.03 | 6,217,010 | +2.04(+1.23%) |
Dec 28, 2015 | 165.13 | 166.52 | 164.40 | 165.99 | 4,942,849 | +0.38(+0.23%) |
Dec 24, 2015 | 165.99 | 165.61 | 165.61 | 165.61 | 2,516,674 | -0.64(-0.39%) |
Dec 23, 2015 | 163.94 | 166.52 | 163.94 | 166.25 | 6,659,133 | +2.47(+1.51%) |
Dec 22, 2015 | 163.78 | 164.54 | 162.01 | 163.78 | 7,866,439 | +0.48(+0.30%) |
Dec 21, 2015 | 163.41 | 164.38 | 161.96 | 163.30 | 7,579,193 | +0.64(+0.40%) |
Dec 18, 2015 | 163.25 | 164.27 | 162.66 | 162.66 | 15,478,216 | -1.45(-0.88%) |
Dec 17, 2015 | 166.20 | 166.79 | 164.00 | 164.11 | 10,797,938 | -1.08(-0.65%) |
Dec 16, 2015 | 162.41 | 166.51 | 162.19 | 165.18 | 13,832,221 | +3.52(+2.18%) |
Dec 15, 2015 | 162.09 | 163.21 | 161.13 | 161.66 | 11,130,187 | +0.32(+0.20%) |
Dec 14, 2015 | 161.34 | 162.41 | 158.73 | 161.34 | 12,200,280 | +0.00(+0.00%) |
Dec 11, 2015 | 161.66 | 163.18 | 160.75 | 161.34 | 11,798,466 | -2.08(-1.27%) |
Dec 10, 2015 | 162.30 | 164.91 | 161.93 | 163.42 | 8,828,374 | +0.96(+0.59%) |
Dec 09, 2015 | 160.06 | 163.10 | 159.74 | 162.46 | 9,481,456 | +1.49(+0.93%) |
Dec 08, 2015 | 160.33 | 161.98 | 159.48 | 160.97 | 9,989,841 | -0.96(-0.59%) |
Dec 07, 2015 | 162.19 | 162.30 | 160.59 | 161.93 | 12,505,820 | -0.64(-0.39%) |
Dec 04, 2015 | 160.33 | 162.73 | 159.74 | 162.57 | 10,916,125 | +2.45(+1.53%) |
Dec 03, 2015 | 160.44 | 161.29 | 159.77 | 160.12 | 11,809,650 | +0.32(+0.20%) |
Dec 02, 2015 | 160.44 | 161.18 | 159.32 | 159.80 | 8,271,049 | -1.07(-0.66%) |