Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 251.27 | 253.70 | 250.05 | 250.75 | 1,088,065 | -1.58(-0.62%) |
Feb 26, 2016 | 254.48 | 256.07 | 250.72 | 252.33 | 843,725 | +0.24(+0.10%) |
Feb 25, 2016 | 248.85 | 252.19 | 244.25 | 252.09 | 757,354 | +4.53(+1.83%) |
Feb 24, 2016 | 244.75 | 250.68 | 239.45 | 247.56 | 1,052,067 | -1.51(-0.61%) |
Feb 23, 2016 | 253.20 | 255.14 | 246.29 | 249.07 | 943,871 | -5.30(-2.08%) |
Feb 22, 2016 | 252.63 | 258.60 | 250.98 | 254.36 | 1,017,722 | +1.74(+0.69%) |
Feb 19, 2016 | 251.65 | 252.84 | 247.57 | 252.63 | 1,039,135 | -1.35(-0.53%) |
Feb 18, 2016 | 256.83 | 257.26 | 252.51 | 253.98 | 822,157 | -3.14(-1.22%) |
Feb 17, 2016 | 256.28 | 258.23 | 254.80 | 257.12 | 1,104,844 | +4.35(+1.72%) |
Feb 16, 2016 | 250.81 | 253.72 | 248.64 | 252.77 | 951,188 | +6.16(+2.50%) |
Feb 12, 2016 | 241.28 | 246.61 | 246.61 | 246.61 | 1,171,558 | +10.12(+4.28%) |
Feb 11, 2016 | 232.68 | 238.92 | 232.30 | 236.49 | 1,575,395 | -3.50(-1.46%) |
Feb 10, 2016 | 240.57 | 245.75 | 238.83 | 239.98 | 885,449 | +3.24(+1.37%) |
Feb 09, 2016 | 230.69 | 239.22 | 230.31 | 236.74 | 1,093,299 | +0.86(+0.36%) |
Feb 08, 2016 | 242.23 | 242.23 | 232.60 | 235.88 | 1,446,727 | -11.49(-4.64%) |
Feb 05, 2016 | 250.81 | 253.33 | 246.24 | 247.37 | 1,315,695 | -4.78(-1.90%) |
Feb 04, 2016 | 242.95 | 254.00 | 242.95 | 252.15 | 1,290,871 | +7.75(+3.17%) |
Feb 03, 2016 | 242.51 | 246.69 | 233.16 | 244.40 | 1,707,218 | +2.29(+0.95%) |
Feb 02, 2016 | 245.82 | 245.82 | 239.55 | 242.11 | 1,320,350 | -8.87(-3.54%) |
Feb 01, 2016 | 250.71 | 252.79 | 246.51 | 250.99 | 939,444 | -1.62(-0.64%) |
Jan 29, 2016 | 243.85 | 252.67 | 242.67 | 252.60 | 1,227,244 | +12.13(+5.04%) |
Jan 28, 2016 | 243.24 | 247.42 | 239.56 | 240.47 | 1,273,707 | -2.37(-0.98%) |
Jan 27, 2016 | 240.34 | 249.98 | 239.04 | 242.84 | 1,428,112 | +2.30(+0.96%) |
Jan 26, 2016 | 235.08 | 241.49 | 234.12 | 240.54 | 1,326,719 | +7.67(+3.29%) |
Jan 25, 2016 | 241.19 | 241.90 | 232.46 | 232.88 | 1,257,201 | -8.71(-3.61%) |
Jan 22, 2016 | 237.80 | 242.66 | 237.12 | 241.59 | 971,152 | +8.57(+3.68%) |
Jan 21, 2016 | 235.34 | 238.64 | 232.68 | 233.02 | 1,367,979 | -1.69(-0.72%) |
Jan 20, 2016 | 232.03 | 236.43 | 225.51 | 234.71 | 2,097,102 | -1.61(-0.68%) |
Jan 19, 2016 | 241.46 | 242.56 | 233.49 | 236.32 | 1,331,673 | -2.07(-0.87%) |
Jan 15, 2016 | 240.30 | 238.39 | 238.39 | 238.39 | 2,454,090 | -10.79(-4.33%) |
Jan 14, 2016 | 245.37 | 253.56 | 240.59 | 249.18 | 1,709,030 | +4.33(+1.77%) |
Jan 13, 2016 | 253.37 | 255.95 | 244.05 | 244.85 | 1,492,953 | -7.22(-2.86%) |
Jan 12, 2016 | 251.12 | 252.88 | 247.24 | 252.06 | 1,364,513 | +4.24(+1.71%) |
Jan 11, 2016 | 248.43 | 249.18 | 244.65 | 247.83 | 1,565,542 | +0.43(+0.18%) |
Jan 08, 2016 | 255.25 | 257.02 | 246.79 | 247.39 | 1,866,489 | -6.39(-2.52%) |
Jan 07, 2016 | 257.70 | 261.76 | 251.30 | 253.78 | 1,599,901 | -11.60(-4.37%) |
Jan 06, 2016 | 263.07 | 266.78 | 262.84 | 265.38 | 1,416,399 | -3.05(-1.14%) |
Jan 05, 2016 | 268.62 | 270.16 | 264.55 | 268.44 | 999,256 | +0.69(+0.26%) |
Jan 04, 2016 | 267.70 | 268.04 | 264.45 | 267.75 | 1,192,912 | -5.96(-2.18%) |
Dec 31, 2015 | 273.24 | 273.71 | 273.71 | 273.71 | 622,044 | -1.23(-0.45%) |
Dec 30, 2015 | 275.19 | 277.46 | 274.27 | 274.94 | 444,450 | -1.25(-0.45%) |
Dec 29, 2015 | 277.13 | 279.04 | 274.89 | 276.19 | 597,533 | +0.92(+0.34%) |
Dec 28, 2015 | 270.83 | 275.56 | 269.18 | 275.26 | 1,077,436 | +4.06(+1.50%) |
Dec 24, 2015 | 273.59 | 271.20 | 271.20 | 271.20 | 298,954 | -1.80(-0.66%) |
Dec 23, 2015 | 268.32 | 273.43 | 267.34 | 273.00 | 843,952 | +7.34(+2.76%) |
Dec 22, 2015 | 262.04 | 266.40 | 259.20 | 265.66 | 885,399 | +3.99(+1.52%) |
Dec 21, 2015 | 261.74 | 263.74 | 259.21 | 261.68 | 664,918 | +3.28(+1.27%) |
Dec 18, 2015 | 262.83 | 263.77 | 258.37 | 258.40 | 1,275,419 | -7.02(-2.65%) |
Dec 17, 2015 | 267.55 | 270.36 | 264.11 | 265.42 | 1,402,165 | -0.63(-0.24%) |
Dec 16, 2015 | 266.14 | 268.47 | 258.95 | 266.06 | 1,419,306 | +1.17(+0.44%) |
Dec 15, 2015 | 261.19 | 266.40 | 259.35 | 264.88 | 1,284,496 | +7.99(+3.11%) |
Dec 14, 2015 | 259.37 | 263.49 | 252.89 | 256.89 | 1,576,965 | -2.56(-0.99%) |
Dec 11, 2015 | 273.81 | 277.51 | 258.20 | 259.45 | 2,035,454 | -18.06(-6.51%) |
Dec 10, 2015 | 276.71 | 280.56 | 275.56 | 277.51 | 820,342 | +0.55(+0.20%) |
Dec 09, 2015 | 279.75 | 284.13 | 275.81 | 276.97 | 826,037 | -3.51(-1.25%) |
Dec 08, 2015 | 284.06 | 285.30 | 278.56 | 280.48 | 943,917 | -5.25(-1.84%) |
Dec 07, 2015 | 288.90 | 289.68 | 283.92 | 285.73 | 725,304 | -4.25(-1.47%) |
Dec 04, 2015 | 284.47 | 290.70 | 282.68 | 289.98 | 851,636 | +7.04(+2.49%) |
Dec 03, 2015 | 288.63 | 289.86 | 281.42 | 282.94 | 1,108,413 | -5.56(-1.93%) |
Dec 02, 2015 | 289.93 | 292.11 | 286.26 | 288.50 | 1,345,047 | -2.26(-0.78%) |