Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 259.92 | 262.87 | 257.91 | 258.54 | 1,194,750 | -2.62(-1.00%) |
Feb 26, 2016 | 260.93 | 268.22 | 258.52 | 261.16 | 1,054,497 | -0.61(-0.23%) |
Feb 25, 2016 | 252.19 | 261.89 | 252.19 | 261.78 | 1,173,900 | +10.62(+4.23%) |
Feb 24, 2016 | 247.39 | 252.51 | 244.92 | 251.15 | 1,266,772 | +2.51(+1.01%) |
Feb 23, 2016 | 254.42 | 255.31 | 247.41 | 248.64 | 1,139,283 | -6.62(-2.59%) |
Feb 22, 2016 | 257.25 | 259.51 | 253.84 | 255.26 | 1,105,802 | +0.39(+0.15%) |
Feb 19, 2016 | 245.10 | 258.92 | 242.43 | 254.86 | 2,542,334 | +7.71(+3.12%) |
Feb 18, 2016 | 245.20 | 250.01 | 244.29 | 247.15 | 1,383,740 | -0.29(-0.12%) |
Feb 17, 2016 | 247.99 | 252.36 | 243.44 | 247.44 | 1,550,669 | -0.55(-0.22%) |
Feb 16, 2016 | 243.33 | 248.32 | 242.15 | 247.99 | 1,532,433 | +5.47(+2.25%) |
Feb 12, 2016 | 237.98 | 242.53 | 242.53 | 242.53 | 1,270,474 | +8.37(+3.57%) |
Feb 11, 2016 | 225.94 | 237.77 | 225.94 | 234.16 | 1,149,531 | +1.46(+0.63%) |
Feb 10, 2016 | 228.20 | 236.91 | 226.70 | 232.70 | 1,731,771 | +7.06(+3.13%) |
Feb 09, 2016 | 228.75 | 229.85 | 217.47 | 225.65 | 2,463,178 | -3.23(-1.41%) |
Feb 08, 2016 | 243.38 | 243.48 | 222.89 | 228.87 | 2,173,376 | -16.69(-6.80%) |
Feb 05, 2016 | 261.28 | 261.65 | 245.28 | 245.56 | 1,633,107 | -17.03(-6.49%) |
Feb 04, 2016 | 265.76 | 267.39 | 259.96 | 262.59 | 1,213,323 | -0.93(-0.35%) |
Feb 03, 2016 | 266.89 | 268.06 | 259.10 | 263.52 | 1,309,250 | -2.60(-0.98%) |
Feb 02, 2016 | 262.15 | 267.21 | 261.58 | 266.12 | 1,185,781 | +0.98(+0.37%) |
Feb 01, 2016 | 263.96 | 268.86 | 262.96 | 265.14 | 953,996 | +0.74(+0.28%) |
Jan 29, 2016 | 256.53 | 264.62 | 256.25 | 264.40 | 1,345,288 | +8.81(+3.45%) |
Jan 28, 2016 | 256.46 | 263.88 | 251.58 | 255.59 | 1,212,725 | +0.55(+0.22%) |
Jan 27, 2016 | 259.01 | 262.18 | 252.86 | 255.03 | 1,279,903 | -3.46(-1.34%) |
Jan 26, 2016 | 258.96 | 260.50 | 255.29 | 258.50 | 1,227,692 | +3.16(+1.24%) |
Jan 25, 2016 | 252.22 | 260.77 | 251.81 | 255.34 | 1,608,859 | +2.45(+0.97%) |
Jan 22, 2016 | 250.04 | 254.17 | 248.04 | 252.89 | 1,490,337 | +6.19(+2.51%) |
Jan 21, 2016 | 250.54 | 251.44 | 244.60 | 246.70 | 1,010,979 | -3.90(-1.56%) |
Jan 20, 2016 | 247.60 | 253.06 | 239.95 | 250.60 | 1,625,258 | -0.64(-0.25%) |
Jan 19, 2016 | 262.64 | 263.01 | 246.65 | 251.24 | 2,151,398 | -6.88(-2.66%) |
Jan 15, 2016 | 259.67 | 258.12 | 258.12 | 258.12 | 1,475,681 | -6.64(-2.51%) |
Jan 14, 2016 | 260.57 | 268.60 | 253.09 | 264.76 | 4,343,668 | +4.61(+1.77%) |
Jan 13, 2016 | 267.52 | 269.19 | 259.39 | 260.15 | 1,436,436 | -7.95(-2.97%) |
Jan 12, 2016 | 267.97 | 269.02 | 263.77 | 268.10 | 1,010,863 | +1.74(+0.65%) |
Jan 11, 2016 | 265.39 | 271.03 | 263.37 | 266.37 | 1,886,355 | +2.63(+1.00%) |
Jan 08, 2016 | 259.32 | 265.86 | 259.08 | 263.74 | 1,718,864 | +5.53(+2.14%) |
Jan 07, 2016 | 259.43 | 261.11 | 257.32 | 258.20 | 1,353,064 | -4.97(-1.89%) |
Jan 06, 2016 | 255.09 | 264.15 | 254.45 | 263.17 | 1,347,842 | +4.87(+1.88%) |
Jan 05, 2016 | 253.68 | 259.26 | 250.43 | 258.30 | 1,691,858 | +6.24(+2.48%) |
Jan 04, 2016 | 255.19 | 255.91 | 249.65 | 252.06 | 1,033,241 | -5.38(-2.09%) |
Dec 31, 2015 | 257.52 | 257.44 | 257.44 | 257.44 | 474,900 | -0.25(-0.10%) |
Dec 30, 2015 | 258.33 | 259.51 | 257.27 | 257.69 | 377,051 | -1.95(-0.75%) |
Dec 29, 2015 | 259.66 | 259.66 | 257.06 | 259.64 | 489,102 | +3.46(+1.35%) |
Dec 28, 2015 | 252.47 | 256.72 | 251.39 | 256.18 | 397,508 | +3.17(+1.25%) |
Dec 24, 2015 | 252.84 | 253.01 | 253.01 | 253.01 | 242,795 | -0.14(-0.05%) |
Dec 23, 2015 | 253.64 | 253.64 | 249.31 | 253.15 | 637,680 | +0.36(+0.14%) |
Dec 22, 2015 | 251.99 | 254.15 | 249.10 | 252.79 | 685,461 | +1.01(+0.40%) |
Dec 21, 2015 | 247.80 | 252.11 | 246.22 | 251.77 | 1,035,640 | +5.44(+2.21%) |
Dec 18, 2015 | 248.76 | 250.97 | 246.33 | 246.33 | 2,355,067 | -3.46(-1.38%) |
Dec 17, 2015 | 252.17 | 253.14 | 248.96 | 249.79 | 801,095 | -1.77(-0.70%) |
Dec 16, 2015 | 247.64 | 252.48 | 246.99 | 251.56 | 1,338,042 | +4.66(+1.89%) |
Dec 15, 2015 | 250.86 | 251.29 | 246.82 | 246.90 | 1,182,136 | -3.01(-1.20%) |
Dec 14, 2015 | 247.56 | 254.28 | 247.08 | 249.91 | 1,377,428 | +3.07(+1.25%) |
Dec 11, 2015 | 249.09 | 251.35 | 244.59 | 246.84 | 951,122 | -4.86(-1.93%) |
Dec 10, 2015 | 253.56 | 254.84 | 250.24 | 251.70 | 822,356 | -2.20(-0.87%) |
Dec 09, 2015 | 253.43 | 255.95 | 251.46 | 253.90 | 789,260 | +0.12(+0.05%) |
Dec 08, 2015 | 251.59 | 256.34 | 251.27 | 253.78 | 810,719 | +0.44(+0.17%) |
Dec 07, 2015 | 257.45 | 257.45 | 252.51 | 253.34 | 632,151 | -1.64(-0.64%) |
Dec 04, 2015 | 250.77 | 255.45 | 247.15 | 254.98 | 990,670 | +5.06(+2.03%) |
Dec 03, 2015 | 252.59 | 253.97 | 248.80 | 249.92 | 807,702 | -3.76(-1.48%) |
Dec 02, 2015 | 254.62 | 256.63 | 253.33 | 253.68 | 612,865 | -0.82(-0.32%) |