Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 130.08 | 132.05 | 129.80 | 130.25 | 1,416,180 | +0.17(+0.13%) |
Feb 26, 2016 | 131.03 | 131.20 | 129.65 | 130.08 | 838,930 | -0.98(-0.75%) |
Feb 25, 2016 | 129.76 | 131.26 | 128.96 | 131.06 | 714,142 | +2.26(+1.76%) |
Feb 24, 2016 | 128.90 | 130.79 | 127.61 | 128.80 | 1,141,262 | -0.56(-0.43%) |
Feb 23, 2016 | 129.44 | 131.31 | 127.58 | 129.36 | 583,759 | -0.45(-0.35%) |
Feb 22, 2016 | 129.71 | 130.93 | 129.42 | 129.81 | 745,070 | +0.73(+0.56%) |
Feb 19, 2016 | 127.38 | 130.12 | 126.11 | 129.09 | 876,212 | +1.33(+1.04%) |
Feb 18, 2016 | 126.99 | 128.87 | 126.80 | 127.76 | 664,779 | +0.45(+0.36%) |
Feb 17, 2016 | 126.01 | 128.19 | 125.13 | 127.30 | 936,752 | +1.81(+1.45%) |
Feb 16, 2016 | 125.85 | 125.87 | 123.53 | 125.49 | 1,917,831 | +0.72(+0.58%) |
Feb 12, 2016 | 123.91 | 124.77 | 124.77 | 124.77 | 1,150,969 | +2.17(+1.77%) |
Feb 11, 2016 | 122.76 | 123.80 | 122.03 | 122.60 | 1,199,968 | -2.25(-1.81%) |
Feb 10, 2016 | 123.08 | 125.98 | 122.56 | 124.85 | 1,047,300 | +2.60(+2.12%) |
Feb 09, 2016 | 123.06 | 124.66 | 121.92 | 122.26 | 1,227,652 | -1.85(-1.49%) |
Feb 08, 2016 | 126.07 | 126.95 | 122.45 | 124.11 | 1,420,476 | -2.06(-1.64%) |
Feb 05, 2016 | 128.99 | 130.11 | 125.91 | 126.17 | 1,221,874 | -3.68(-2.83%) |
Feb 04, 2016 | 128.84 | 131.29 | 126.86 | 129.85 | 1,103,277 | +1.54(+1.20%) |
Feb 03, 2016 | 128.82 | 129.37 | 126.09 | 128.31 | 1,701,396 | +0.51(+0.40%) |
Feb 02, 2016 | 130.85 | 131.64 | 127.65 | 127.80 | 1,255,997 | -2.69(-2.06%) |
Feb 01, 2016 | 129.66 | 131.90 | 129.02 | 130.50 | 1,093,875 | +0.36(+0.28%) |
Jan 29, 2016 | 130.87 | 131.73 | 126.12 | 130.13 | 2,500,146 | +0.57(+0.44%) |
Jan 28, 2016 | 132.91 | 133.60 | 129.02 | 129.56 | 1,336,198 | -3.68(-2.76%) |
Jan 27, 2016 | 134.74 | 135.09 | 132.43 | 133.24 | 824,810 | -1.83(-1.35%) |
Jan 26, 2016 | 132.59 | 135.45 | 132.59 | 135.07 | 1,162,109 | +2.83(+2.14%) |
Jan 25, 2016 | 132.71 | 134.68 | 131.51 | 132.24 | 1,120,459 | -0.05(-0.03%) |
Jan 22, 2016 | 131.40 | 132.68 | 130.64 | 132.29 | 914,418 | +2.30(+1.77%) |
Jan 21, 2016 | 131.02 | 131.79 | 129.26 | 129.99 | 1,090,865 | -0.17(-0.13%) |
Jan 20, 2016 | 135.07 | 135.26 | 128.46 | 130.16 | 1,495,816 | -5.18(-3.83%) |
Jan 19, 2016 | 134.34 | 135.93 | 133.17 | 135.34 | 1,495,685 | +2.01(+1.51%) |
Jan 15, 2016 | 132.37 | 133.33 | 133.33 | 133.33 | 1,342,841 | -0.36(-0.27%) |
Jan 14, 2016 | 134.85 | 136.05 | 133.40 | 133.69 | 1,154,617 | -0.62(-0.46%) |
Jan 13, 2016 | 136.27 | 138.16 | 134.28 | 134.31 | 1,079,221 | -1.91(-1.40%) |
Jan 12, 2016 | 137.43 | 137.43 | 135.54 | 136.22 | 1,222,388 | -0.78(-0.57%) |
Jan 11, 2016 | 136.33 | 137.93 | 135.97 | 137.00 | 1,102,828 | +0.85(+0.62%) |
Jan 08, 2016 | 138.97 | 139.93 | 136.09 | 136.15 | 1,054,157 | -2.46(-1.77%) |
Jan 07, 2016 | 137.69 | 139.97 | 137.25 | 138.61 | 1,179,349 | -0.64(-0.46%) |
Jan 06, 2016 | 139.04 | 139.79 | 138.41 | 139.25 | 1,084,041 | -1.05(-0.75%) |
Jan 05, 2016 | 137.68 | 140.48 | 137.18 | 140.29 | 1,191,623 | +3.16(+2.30%) |
Jan 04, 2016 | 138.37 | 138.54 | 136.02 | 137.14 | 1,063,475 | -2.59(-1.85%) |
Dec 31, 2015 | 140.67 | 139.72 | 139.72 | 139.72 | 649,018 | -0.90(-0.64%) |
Dec 30, 2015 | 140.57 | 141.43 | 140.38 | 140.63 | 582,358 | -0.17(-0.12%) |
Dec 29, 2015 | 139.58 | 140.82 | 138.75 | 140.79 | 729,878 | +2.19(+1.58%) |
Dec 28, 2015 | 137.25 | 138.74 | 136.99 | 138.60 | 677,361 | +0.88(+0.64%) |
Dec 24, 2015 | 137.74 | 137.72 | 137.72 | 137.72 | 649,214 | -0.26(-0.19%) |
Dec 23, 2015 | 136.51 | 138.04 | 136.36 | 137.98 | 700,679 | +1.70(+1.24%) |
Dec 22, 2015 | 136.20 | 137.92 | 136.16 | 136.28 | 831,766 | +0.66(+0.48%) |
Dec 21, 2015 | 135.22 | 136.45 | 134.78 | 135.62 | 733,817 | +1.31(+0.98%) |
Dec 18, 2015 | 134.27 | 135.59 | 133.57 | 134.31 | 4,627,596 | -0.58(-0.43%) |
Dec 17, 2015 | 136.43 | 136.97 | 134.01 | 134.89 | 923,806 | -1.46(-1.07%) |
Dec 16, 2015 | 133.91 | 136.74 | 133.38 | 136.36 | 1,207,373 | +3.05(+2.29%) |
Dec 15, 2015 | 132.57 | 134.55 | 132.10 | 133.30 | 988,243 | +1.92(+1.46%) |
Dec 14, 2015 | 131.65 | 132.71 | 129.41 | 131.38 | 1,361,412 | -0.45(-0.34%) |
Dec 11, 2015 | 130.85 | 132.32 | 129.97 | 131.83 | 1,628,922 | +0.86(+0.66%) |
Dec 10, 2015 | 133.91 | 134.01 | 130.97 | 130.97 | 1,398,742 | -2.52(-1.89%) |
Dec 09, 2015 | 134.25 | 135.52 | 132.79 | 133.49 | 1,027,764 | -1.69(-1.25%) |
Dec 08, 2015 | 134.77 | 135.62 | 134.26 | 135.18 | 1,267,402 | +0.25(+0.18%) |
Dec 07, 2015 | 135.88 | 137.83 | 134.29 | 134.93 | 1,076,289 | -2.32(-1.69%) |
Dec 04, 2015 | 133.70 | 137.34 | 133.21 | 137.25 | 1,067,682 | +4.45(+3.35%) |
Dec 03, 2015 | 135.66 | 137.66 | 132.16 | 132.81 | 1,459,174 | -3.50(-2.57%) |
Dec 02, 2015 | 139.03 | 139.67 | 136.12 | 136.31 | 1,096,674 | -3.04(-2.18%) |