Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 127.56 | 129.53 | 127.31 | 127.59 | 3,672,712 | +0.30(+0.23%) |
Feb 26, 2016 | 130.20 | 130.47 | 126.51 | 127.30 | 4,469,106 | -4.29(-3.26%) |
Feb 25, 2016 | 131.56 | 131.72 | 130.00 | 131.58 | 2,053,996 | +0.72(+0.55%) |
Feb 24, 2016 | 127.59 | 131.32 | 127.28 | 130.86 | 3,045,503 | +2.99(+2.33%) |
Feb 23, 2016 | 127.47 | 129.07 | 127.04 | 127.88 | 2,175,115 | +0.25(+0.20%) |
Feb 22, 2016 | 127.25 | 127.72 | 126.28 | 127.62 | 2,541,305 | +1.16(+0.91%) |
Feb 19, 2016 | 126.72 | 126.84 | 124.89 | 126.46 | 2,906,327 | +0.04(+0.03%) |
Feb 18, 2016 | 126.83 | 127.43 | 124.86 | 126.42 | 3,403,225 | -1.92(-1.50%) |
Feb 17, 2016 | 127.36 | 129.25 | 126.64 | 128.34 | 2,556,968 | +1.53(+1.21%) |
Feb 16, 2016 | 127.02 | 128.11 | 125.61 | 126.81 | 2,570,064 | +0.39(+0.31%) |
Feb 12, 2016 | 125.85 | 126.42 | 126.42 | 126.42 | 2,294,997 | +1.70(+1.36%) |
Feb 11, 2016 | 125.13 | 126.20 | 123.11 | 124.72 | 2,584,485 | -1.19(-0.95%) |
Feb 10, 2016 | 127.03 | 127.71 | 125.51 | 125.91 | 2,572,064 | +0.43(+0.35%) |
Feb 09, 2016 | 124.03 | 126.99 | 124.03 | 125.48 | 3,806,282 | +0.78(+0.63%) |
Feb 08, 2016 | 121.07 | 125.09 | 120.12 | 124.70 | 4,459,042 | +2.57(+2.10%) |
Feb 05, 2016 | 121.52 | 123.15 | 120.78 | 122.13 | 4,809,646 | +0.60(+0.50%) |
Feb 04, 2016 | 122.98 | 123.10 | 120.26 | 121.52 | 6,296,344 | -2.90(-2.33%) |
Feb 03, 2016 | 126.61 | 127.21 | 123.36 | 124.42 | 3,003,008 | -1.53(-1.21%) |
Feb 02, 2016 | 127.22 | 127.89 | 125.65 | 125.95 | 2,277,199 | -2.33(-1.82%) |
Feb 01, 2016 | 127.94 | 129.08 | 127.39 | 128.28 | 2,525,517 | +0.11(+0.09%) |
Jan 29, 2016 | 126.80 | 128.60 | 124.60 | 128.17 | 3,798,045 | +1.30(+1.02%) |
Jan 28, 2016 | 125.99 | 127.20 | 125.37 | 126.88 | 2,447,950 | +1.58(+1.26%) |
Jan 27, 2016 | 126.62 | 126.88 | 124.44 | 125.30 | 2,580,509 | -0.65(-0.52%) |
Jan 26, 2016 | 127.89 | 128.68 | 125.78 | 125.95 | 3,331,109 | -1.93(-1.51%) |
Jan 25, 2016 | 130.68 | 131.02 | 127.69 | 127.89 | 2,146,470 | -2.47(-1.89%) |
Jan 22, 2016 | 129.07 | 130.37 | 128.62 | 130.35 | 2,999,518 | +2.81(+2.20%) |
Jan 21, 2016 | 126.35 | 128.28 | 125.62 | 127.55 | 2,607,800 | +1.32(+1.05%) |
Jan 20, 2016 | 125.92 | 127.16 | 122.91 | 126.22 | 4,475,253 | -1.40(-1.10%) |
Jan 19, 2016 | 128.74 | 128.92 | 126.87 | 127.62 | 2,643,099 | +0.07(+0.05%) |
Jan 15, 2016 | 126.62 | 127.56 | 127.56 | 127.56 | 3,508,069 | -2.37(-1.82%) |
Jan 14, 2016 | 128.89 | 130.75 | 128.35 | 129.92 | 2,688,444 | +0.90(+0.70%) |
Jan 13, 2016 | 132.29 | 132.33 | 128.82 | 129.02 | 2,542,573 | -3.34(-2.52%) |
Jan 12, 2016 | 132.07 | 132.68 | 131.47 | 132.36 | 2,611,870 | +1.13(+0.86%) |
Jan 11, 2016 | 129.18 | 132.28 | 129.02 | 131.23 | 2,552,199 | +2.21(+1.72%) |
Jan 08, 2016 | 131.70 | 131.72 | 128.76 | 129.01 | 3,721,225 | -2.30(-1.75%) |
Jan 07, 2016 | 131.34 | 133.21 | 130.24 | 131.31 | 4,508,581 | -3.08(-2.29%) |
Jan 06, 2016 | 134.31 | 135.54 | 133.71 | 134.39 | 2,397,362 | -1.25(-0.93%) |
Jan 05, 2016 | 135.85 | 136.75 | 135.24 | 135.65 | 2,508,502 | +0.33(+0.24%) |
Jan 04, 2016 | 135.54 | 135.79 | 133.90 | 135.31 | 3,113,224 | -1.66(-1.21%) |
Dec 31, 2015 | 137.47 | 136.98 | 136.98 | 136.98 | 2,208,784 | -1.03(-0.74%) |
Dec 30, 2015 | 138.22 | 138.63 | 137.83 | 138.00 | 1,049,164 | +0.04(+0.03%) |
Dec 29, 2015 | 137.32 | 138.44 | 137.00 | 137.96 | 1,378,751 | +1.27(+0.93%) |
Dec 28, 2015 | 136.60 | 137.62 | 136.04 | 136.69 | 1,326,075 | -0.50(-0.37%) |
Dec 24, 2015 | 137.28 | 137.19 | 137.19 | 137.19 | 578,900 | +0.03(+0.02%) |
Dec 23, 2015 | 137.77 | 137.77 | 136.37 | 137.16 | 1,863,431 | +0.41(+0.30%) |
Dec 22, 2015 | 135.62 | 136.88 | 134.88 | 136.75 | 2,053,931 | +1.56(+1.15%) |
Dec 21, 2015 | 134.70 | 135.22 | 133.44 | 135.19 | 1,713,658 | +1.43(+1.07%) |
Dec 18, 2015 | 135.53 | 136.28 | 133.67 | 133.75 | 5,064,829 | -2.53(-1.85%) |
Dec 17, 2015 | 137.78 | 138.74 | 136.21 | 136.28 | 2,008,971 | -1.76(-1.28%) |
Dec 16, 2015 | 137.36 | 138.46 | 135.71 | 138.05 | 2,588,844 | +1.25(+0.91%) |
Dec 15, 2015 | 138.52 | 138.88 | 136.32 | 136.80 | 2,804,599 | -0.47(-0.34%) |
Dec 14, 2015 | 135.78 | 137.30 | 135.21 | 137.27 | 2,868,916 | +1.54(+1.14%) |
Dec 11, 2015 | 135.48 | 136.72 | 135.16 | 135.72 | 2,960,773 | -1.56(-1.14%) |
Dec 10, 2015 | 136.49 | 138.60 | 136.22 | 137.28 | 4,307,187 | +1.81(+1.34%) |
Dec 09, 2015 | 138.01 | 139.00 | 134.20 | 135.47 | 11,231,424 | -7.76(-5.42%) |
Dec 08, 2015 | 141.42 | 143.96 | 140.68 | 143.23 | 3,720,239 | +1.49(+1.05%) |
Dec 07, 2015 | 141.92 | 142.07 | 140.41 | 141.74 | 3,289,897 | +0.27(+0.19%) |
Dec 04, 2015 | 139.20 | 141.85 | 139.11 | 141.47 | 3,040,185 | +2.66(+1.91%) |
Dec 03, 2015 | 139.53 | 140.88 | 138.51 | 138.82 | 4,055,456 | +2.19(+1.60%) |
Dec 02, 2015 | 137.16 | 137.78 | 136.24 | 136.63 | 1,869,541 | -0.17(-0.12%) |