Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 261.30 | 264.26 | 259.28 | 259.91 | 1,188,451 | -2.64(-1.00%) |
Feb 26, 2016 | 262.31 | 269.64 | 259.89 | 262.55 | 1,048,938 | -0.62(-0.23%) |
Feb 25, 2016 | 253.53 | 263.28 | 253.53 | 263.16 | 1,167,712 | +10.68(+4.23%) |
Feb 24, 2016 | 248.70 | 253.85 | 246.22 | 252.48 | 1,260,094 | +2.52(+1.01%) |
Feb 23, 2016 | 255.77 | 256.67 | 248.73 | 249.96 | 1,133,277 | -6.65(-2.59%) |
Feb 22, 2016 | 258.61 | 260.89 | 255.19 | 256.61 | 1,099,973 | +0.39(+0.15%) |
Feb 19, 2016 | 246.40 | 260.29 | 243.71 | 256.21 | 2,528,931 | +7.75(+3.12%) |
Feb 18, 2016 | 246.50 | 251.34 | 245.59 | 248.46 | 1,376,445 | -0.29(-0.12%) |
Feb 17, 2016 | 249.31 | 253.70 | 244.73 | 248.75 | 1,542,495 | -0.56(-0.22%) |
Feb 16, 2016 | 244.62 | 249.63 | 243.44 | 249.31 | 1,524,355 | +5.49(+2.25%) |
Feb 12, 2016 | 239.24 | 243.81 | 243.81 | 243.81 | 1,263,777 | +8.41(+3.57%) |
Feb 11, 2016 | 227.14 | 239.03 | 227.14 | 235.40 | 1,143,471 | +1.46(+0.63%) |
Feb 10, 2016 | 229.41 | 238.16 | 227.90 | 233.94 | 1,722,641 | +7.09(+3.13%) |
Feb 09, 2016 | 229.96 | 231.07 | 218.63 | 226.84 | 2,450,193 | -3.24(-1.41%) |
Feb 08, 2016 | 244.67 | 244.77 | 224.07 | 230.09 | 2,161,918 | -16.77(-6.80%) |
Feb 05, 2016 | 262.67 | 263.04 | 246.58 | 246.86 | 1,624,498 | -17.12(-6.49%) |
Feb 04, 2016 | 267.17 | 268.80 | 261.34 | 263.99 | 1,206,926 | -0.93(-0.35%) |
Feb 03, 2016 | 268.31 | 269.49 | 260.47 | 264.92 | 1,302,348 | -2.61(-0.98%) |
Feb 02, 2016 | 263.54 | 268.62 | 262.97 | 267.53 | 1,179,530 | +0.98(+0.37%) |
Feb 01, 2016 | 265.36 | 270.29 | 264.35 | 266.55 | 948,967 | +0.75(+0.28%) |
Jan 29, 2016 | 257.89 | 266.02 | 257.61 | 265.80 | 1,338,196 | +8.86(+3.45%) |
Jan 28, 2016 | 257.82 | 265.28 | 252.91 | 256.94 | 1,206,332 | +0.56(+0.22%) |
Jan 27, 2016 | 260.38 | 263.57 | 254.20 | 256.39 | 1,273,156 | -3.48(-1.34%) |
Jan 26, 2016 | 260.33 | 261.88 | 256.65 | 259.87 | 1,221,220 | +3.18(+1.24%) |
Jan 25, 2016 | 253.55 | 262.15 | 253.14 | 256.69 | 1,600,378 | +2.47(+0.97%) |
Jan 22, 2016 | 251.36 | 255.51 | 249.36 | 254.23 | 1,482,480 | +6.22(+2.51%) |
Jan 21, 2016 | 251.87 | 252.77 | 245.89 | 248.01 | 1,005,650 | -3.92(-1.56%) |
Jan 20, 2016 | 248.91 | 254.40 | 241.22 | 251.93 | 1,616,690 | -0.64(-0.25%) |
Jan 19, 2016 | 264.03 | 264.40 | 247.96 | 252.57 | 2,140,057 | -6.91(-2.66%) |
Jan 15, 2016 | 261.04 | 259.48 | 259.48 | 259.48 | 1,467,902 | -6.68(-2.51%) |
Jan 14, 2016 | 261.95 | 270.02 | 254.43 | 266.16 | 4,320,770 | +4.63(+1.77%) |
Jan 13, 2016 | 268.94 | 270.62 | 260.77 | 261.53 | 1,428,863 | -7.99(-2.97%) |
Jan 12, 2016 | 269.39 | 270.45 | 265.17 | 269.52 | 1,005,534 | +1.75(+0.65%) |
Jan 11, 2016 | 266.80 | 272.47 | 264.76 | 267.78 | 1,876,410 | +2.64(+1.00%) |
Jan 08, 2016 | 260.69 | 267.27 | 260.45 | 265.13 | 1,709,802 | +5.56(+2.14%) |
Jan 07, 2016 | 260.80 | 262.49 | 258.68 | 259.57 | 1,345,931 | -5.00(-1.89%) |
Jan 06, 2016 | 256.45 | 265.55 | 255.80 | 264.57 | 1,340,737 | +4.89(+1.89%) |
Jan 05, 2016 | 255.03 | 260.63 | 251.76 | 259.67 | 1,682,939 | +6.27(+2.48%) |
Jan 04, 2016 | 256.54 | 257.27 | 250.98 | 253.40 | 1,027,794 | -5.41(-2.09%) |
Dec 31, 2015 | 258.88 | 258.81 | 258.81 | 258.81 | 472,397 | -0.25(-0.10%) |
Dec 30, 2015 | 259.70 | 260.88 | 258.64 | 259.06 | 375,063 | -1.96(-0.75%) |
Dec 29, 2015 | 261.03 | 261.03 | 258.42 | 261.02 | 486,523 | +3.48(+1.35%) |
Dec 28, 2015 | 253.81 | 258.08 | 252.72 | 257.53 | 395,412 | +3.18(+1.25%) |
Dec 24, 2015 | 254.18 | 254.35 | 254.35 | 254.35 | 241,515 | -0.14(-0.05%) |
Dec 23, 2015 | 254.98 | 254.98 | 250.63 | 254.49 | 634,318 | +0.36(+0.14%) |
Dec 22, 2015 | 253.32 | 255.50 | 250.42 | 254.13 | 681,848 | +1.02(+0.40%) |
Dec 21, 2015 | 249.11 | 253.44 | 247.53 | 253.11 | 1,030,180 | +5.47(+2.21%) |
Dec 18, 2015 | 250.08 | 252.29 | 247.64 | 247.64 | 2,342,651 | -3.47(-1.38%) |
Dec 17, 2015 | 253.51 | 254.48 | 250.28 | 251.11 | 796,872 | -1.78(-0.70%) |
Dec 16, 2015 | 248.95 | 253.82 | 248.30 | 252.89 | 1,330,988 | +4.68(+1.89%) |
Dec 15, 2015 | 252.19 | 252.62 | 248.13 | 248.21 | 1,175,905 | -3.02(-1.20%) |
Dec 14, 2015 | 248.87 | 255.63 | 248.39 | 251.23 | 1,370,167 | +3.09(+1.25%) |
Dec 11, 2015 | 250.41 | 252.68 | 245.88 | 248.14 | 946,108 | -4.89(-1.93%) |
Dec 10, 2015 | 254.91 | 256.19 | 251.57 | 253.03 | 818,021 | -2.22(-0.87%) |
Dec 09, 2015 | 254.78 | 257.31 | 252.79 | 255.25 | 785,099 | +0.12(+0.05%) |
Dec 08, 2015 | 252.92 | 257.70 | 252.60 | 255.13 | 806,445 | +0.44(+0.17%) |
Dec 07, 2015 | 258.82 | 258.82 | 253.84 | 254.68 | 628,819 | -1.65(-0.64%) |
Dec 04, 2015 | 252.10 | 256.81 | 248.46 | 256.33 | 985,448 | +5.09(+2.03%) |
Dec 03, 2015 | 253.93 | 255.31 | 250.12 | 251.25 | 803,444 | -3.78(-1.48%) |
Dec 02, 2015 | 255.97 | 257.99 | 254.68 | 255.02 | 609,635 | -0.83(-0.32%) |