Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 125.69 | 126.15 | 124.50 | 125.51 | 6,558,986 | -0.06(-0.05%) |
Feb 26, 2016 | 125.13 | 127.01 | 124.53 | 125.57 | 7,088,915 | +1.67(+1.35%) |
Feb 25, 2016 | 122.02 | 124.58 | 121.37 | 123.90 | 5,140,826 | +2.25(+1.85%) |
Feb 24, 2016 | 119.58 | 121.72 | 117.22 | 121.65 | 6,836,146 | +0.54(+0.45%) |
Feb 23, 2016 | 123.69 | 123.73 | 120.39 | 121.11 | 5,084,548 | -3.24(-2.61%) |
Feb 22, 2016 | 124.69 | 125.35 | 123.88 | 124.35 | 5,127,340 | +1.57(+1.28%) |
Feb 19, 2016 | 122.85 | 123.46 | 121.54 | 122.78 | 6,290,640 | -0.68(-0.55%) |
Feb 18, 2016 | 126.41 | 127.03 | 123.16 | 123.46 | 7,054,246 | -2.68(-2.13%) |
Feb 17, 2016 | 126.03 | 126.92 | 125.62 | 126.15 | 6,675,349 | +1.61(+1.29%) |
Feb 16, 2016 | 125.03 | 125.76 | 123.23 | 124.54 | 12,201,362 | +2.41(+1.98%) |
Feb 12, 2016 | 120.14 | 122.13 | 122.13 | 122.13 | 10,780,078 | +4.55(+3.87%) |
Feb 11, 2016 | 119.85 | 120.69 | 116.21 | 117.58 | 12,266,039 | -5.47(-4.44%) |
Feb 10, 2016 | 125.36 | 128.19 | 123.03 | 123.05 | 9,104,311 | -0.85(-0.69%) |
Feb 09, 2016 | 121.62 | 125.32 | 121.27 | 123.90 | 8,277,147 | -0.84(-0.67%) |
Feb 08, 2016 | 128.56 | 128.56 | 121.39 | 124.73 | 10,384,051 | -6.03(-4.61%) |
Feb 05, 2016 | 131.69 | 133.47 | 130.12 | 130.77 | 5,499,466 | -0.02(-0.01%) |
Feb 04, 2016 | 127.28 | 132.00 | 127.04 | 130.78 | 5,471,633 | +3.18(+2.50%) |
Feb 03, 2016 | 127.45 | 128.57 | 122.86 | 127.60 | 7,051,537 | +0.82(+0.65%) |
Feb 02, 2016 | 131.21 | 131.21 | 125.49 | 126.78 | 7,545,873 | -6.64(-4.98%) |
Feb 01, 2016 | 134.06 | 134.55 | 132.43 | 133.43 | 3,545,762 | -1.60(-1.18%) |
Jan 29, 2016 | 132.58 | 135.05 | 131.86 | 135.02 | 5,848,607 | +3.76(+2.87%) |
Jan 28, 2016 | 129.55 | 132.09 | 127.47 | 131.26 | 5,136,233 | +2.79(+2.17%) |
Jan 27, 2016 | 128.36 | 132.41 | 128.03 | 128.47 | 6,164,930 | -0.61(-0.47%) |
Jan 26, 2016 | 126.30 | 130.46 | 126.36 | 129.08 | 6,267,141 | +2.78(+2.20%) |
Jan 25, 2016 | 130.71 | 130.82 | 126.30 | 126.30 | 6,036,626 | -4.80(-3.66%) |
Jan 22, 2016 | 129.19 | 131.20 | 128.59 | 131.09 | 6,681,260 | +4.35(+3.44%) |
Jan 21, 2016 | 128.68 | 129.67 | 126.61 | 126.74 | 6,862,931 | -1.75(-1.37%) |
Jan 20, 2016 | 128.79 | 131.16 | 126.74 | 128.49 | 11,209,481 | -2.57(-1.96%) |
Jan 19, 2016 | 131.68 | 132.68 | 129.78 | 131.06 | 6,995,934 | +1.01(+0.78%) |
Jan 15, 2016 | 130.96 | 130.05 | 130.05 | 130.05 | 7,463,122 | -4.83(-3.58%) |
Jan 14, 2016 | 133.97 | 135.81 | 131.01 | 134.88 | 5,109,662 | +2.00(+1.51%) |
Jan 13, 2016 | 139.12 | 139.65 | 131.98 | 132.87 | 6,284,277 | -5.62(-4.06%) |
Jan 12, 2016 | 139.48 | 140.53 | 136.48 | 138.49 | 5,314,190 | -0.02(-0.01%) |
Jan 11, 2016 | 137.90 | 139.12 | 136.51 | 138.51 | 5,248,330 | +1.50(+1.09%) |
Jan 08, 2016 | 139.36 | 140.75 | 136.75 | 137.01 | 5,898,738 | -0.57(-0.41%) |
Jan 07, 2016 | 139.29 | 141.66 | 136.73 | 137.58 | 6,802,092 | -4.36(-3.07%) |
Jan 06, 2016 | 143.17 | 143.76 | 141.32 | 141.94 | 6,626,679 | -3.55(-2.44%) |
Jan 05, 2016 | 147.68 | 148.34 | 144.51 | 145.49 | 5,407,107 | -2.55(-1.72%) |
Jan 04, 2016 | 146.91 | 148.08 | 145.22 | 148.04 | 4,446,164 | -2.58(-1.71%) |
Dec 31, 2015 | 151.40 | 150.62 | 150.62 | 150.62 | 2,122,560 | -1.49(-0.98%) |
Dec 30, 2015 | 153.17 | 153.38 | 151.97 | 152.11 | 1,811,992 | -1.27(-0.83%) |
Dec 29, 2015 | 152.79 | 153.93 | 152.52 | 153.38 | 2,212,235 | +1.60(+1.05%) |
Dec 28, 2015 | 151.91 | 152.05 | 150.30 | 151.79 | 2,062,050 | -0.71(-0.47%) |
Dec 24, 2015 | 152.33 | 152.50 | 152.50 | 152.50 | 1,325,298 | -0.40(-0.26%) |
Dec 23, 2015 | 151.02 | 152.94 | 150.82 | 152.90 | 2,833,239 | +2.42(+1.61%) |
Dec 22, 2015 | 149.51 | 151.01 | 147.97 | 150.47 | 2,766,561 | +1.92(+1.29%) |
Dec 21, 2015 | 148.34 | 148.89 | 146.95 | 148.55 | 2,958,659 | +1.89(+1.29%) |
Dec 18, 2015 | 151.44 | 152.02 | 146.58 | 146.66 | 8,065,722 | -5.95(-3.90%) |
Dec 17, 2015 | 156.18 | 157.03 | 152.61 | 152.61 | 3,358,717 | -3.01(-1.93%) |
Dec 16, 2015 | 153.78 | 156.18 | 151.84 | 155.62 | 3,817,778 | +3.51(+2.31%) |
Dec 15, 2015 | 149.58 | 153.17 | 149.47 | 152.11 | 4,066,648 | +4.69(+3.18%) |
Dec 14, 2015 | 147.65 | 149.29 | 144.50 | 147.42 | 6,103,564 | -0.13(-0.09%) |
Dec 11, 2015 | 150.16 | 150.52 | 146.65 | 147.56 | 4,487,132 | -4.64(-3.05%) |
Dec 10, 2015 | 151.26 | 153.72 | 150.69 | 152.20 | 2,643,012 | +1.17(+0.77%) |
Dec 09, 2015 | 152.12 | 154.49 | 150.29 | 151.03 | 4,674,531 | -1.85(-1.21%) |
Dec 08, 2015 | 153.71 | 154.17 | 151.97 | 152.87 | 3,187,015 | -2.15(-1.39%) |
Dec 07, 2015 | 158.79 | 158.89 | 154.61 | 155.02 | 4,187,715 | -3.76(-2.37%) |
Dec 04, 2015 | 155.12 | 159.31 | 154.40 | 158.78 | 4,208,547 | +4.00(+2.59%) |
Dec 03, 2015 | 159.34 | 160.17 | 154.39 | 154.78 | 4,305,882 | -4.23(-2.66%) |
Dec 02, 2015 | 161.55 | 162.00 | 158.63 | 159.01 | 2,174,334 | -2.35(-1.46%) |