Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 199.07 | 205.49 | 197.88 | 201.30 | 478,740 | +0.51(+0.26%) |
Mar 30, 2016 | 204.90 | 207.91 | 197.79 | 200.79 | 600,698 | +0.94(+0.47%) |
Mar 29, 2016 | 190.26 | 200.44 | 187.26 | 199.84 | 594,270 | +2.22(+1.13%) |
Mar 28, 2016 | 200.79 | 202.41 | 193.25 | 197.62 | 363,338 | -2.40(-1.20%) |
Mar 24, 2016 | 189.15 | 200.02 | 200.02 | 200.02 | 618,342 | +2.31(+1.17%) |
Mar 23, 2016 | 207.03 | 209.43 | 196.59 | 197.71 | 560,811 | -14.12(-6.67%) |
Mar 22, 2016 | 207.72 | 217.39 | 206.69 | 211.83 | 508,938 | -2.48(-1.16%) |
Mar 21, 2016 | 215.59 | 219.53 | 208.23 | 214.31 | 608,334 | -2.74(-1.26%) |
Mar 18, 2016 | 220.13 | 221.16 | 211.23 | 217.05 | 1,058,154 | +1.20(+0.56%) |
Mar 17, 2016 | 212.34 | 220.81 | 206.52 | 215.85 | 829,838 | +8.56(+4.13%) |
Mar 16, 2016 | 199.67 | 208.57 | 196.42 | 207.29 | 823,121 | +10.61(+5.40%) |
Mar 15, 2016 | 190.43 | 196.94 | 185.74 | 196.68 | 648,359 | -1.28(-0.65%) |
Mar 14, 2016 | 194.45 | 200.19 | 192.31 | 197.96 | 609,585 | -4.28(-2.12%) |
Mar 11, 2016 | 194.97 | 204.12 | 194.45 | 202.24 | 743,710 | +14.46(+7.70%) |
Mar 10, 2016 | 187.35 | 188.21 | 177.51 | 187.78 | 972,605 | +0.43(+0.23%) |
Mar 09, 2016 | 186.24 | 194.11 | 179.39 | 187.35 | 499,794 | +8.90(+4.99%) |
Mar 08, 2016 | 198.99 | 199.67 | 177.59 | 178.45 | 630,505 | -25.50(-12.51%) |
Mar 07, 2016 | 190.26 | 204.98 | 188.12 | 203.95 | 979,691 | +12.84(+6.72%) |
Mar 04, 2016 | 188.46 | 190.86 | 182.73 | 191.12 | 984,081 | +5.22(+2.81%) |
Mar 03, 2016 | 175.28 | 186.56 | 175.28 | 185.90 | 908,598 | +8.30(+4.67%) |
Mar 02, 2016 | 161.76 | 177.85 | 159.96 | 177.59 | 868,339 | +12.67(+7.68%) |
Mar 01, 2016 | 156.37 | 166.12 | 151.84 | 164.93 | 661,155 | +10.61(+6.88%) |
Feb 29, 2016 | 161.76 | 161.76 | 152.94 | 154.31 | 562,350 | -4.37(-2.75%) |
Feb 26, 2016 | 163.56 | 165.10 | 157.31 | 158.68 | 583,618 | +2.48(+1.59%) |
Feb 25, 2016 | 153.29 | 157.22 | 146.87 | 156.20 | 642,985 | +0.60(+0.38%) |
Feb 24, 2016 | 142.59 | 156.54 | 141.56 | 155.60 | 574,557 | +4.45(+2.94%) |
Feb 23, 2016 | 163.81 | 165.87 | 150.25 | 151.15 | 593,273 | -17.12(-10.17%) |
Feb 22, 2016 | 165.18 | 170.49 | 163.21 | 168.26 | 547,650 | +11.73(+7.49%) |
Feb 19, 2016 | 150.89 | 156.54 | 147.38 | 156.54 | 543,633 | -0.94(-0.60%) |
Feb 18, 2016 | 168.09 | 168.44 | 154.94 | 157.48 | 632,759 | -5.91(-3.61%) |
Feb 17, 2016 | 154.48 | 165.44 | 152.44 | 163.38 | 687,193 | +14.29(+9.59%) |
Feb 16, 2016 | 152.17 | 152.52 | 142.42 | 149.09 | 631,848 | +4.37(+3.02%) |
Feb 12, 2016 | 139.68 | 144.73 | 144.73 | 144.73 | 854,021 | +10.53(+7.84%) |
Feb 11, 2016 | 128.21 | 136.94 | 122.88 | 134.20 | 1,402,760 | -1.71(-1.26%) |
Feb 10, 2016 | 136.08 | 144.96 | 131.38 | 135.91 | 457,818 | -1.45(-1.06%) |
Feb 09, 2016 | 141.56 | 146.80 | 130.55 | 137.37 | 617,041 | -10.96(-7.39%) |
Feb 08, 2016 | 141.82 | 150.99 | 135.06 | 148.32 | 617,154 | -2.40(-1.59%) |
Feb 05, 2016 | 155.25 | 157.31 | 146.61 | 150.72 | 653,235 | -11.21(-6.92%) |
Feb 04, 2016 | 162.02 | 172.20 | 159.53 | 161.93 | 829,409 | -0.77(-0.47%) |
Feb 03, 2016 | 153.12 | 162.70 | 137.37 | 162.70 | 849,453 | +16.00(+10.91%) |
Feb 02, 2016 | 151.32 | 153.20 | 144.47 | 146.70 | 635,611 | -16.09(-9.88%) |
Feb 01, 2016 | 163.04 | 166.64 | 155.43 | 162.79 | 793,356 | -8.94(-5.20%) |
Jan 29, 2016 | 158.68 | 172.20 | 157.14 | 171.72 | 821,757 | +13.56(+8.57%) |
Jan 28, 2016 | 161.16 | 162.79 | 148.92 | 158.16 | 913,391 | +13.52(+9.35%) |
Jan 27, 2016 | 143.87 | 156.79 | 139.25 | 144.64 | 1,134,928 | -2.05(-1.40%) |
Jan 26, 2016 | 138.65 | 147.21 | 133.86 | 146.70 | 588,737 | +14.63(+11.08%) |
Jan 25, 2016 | 144.38 | 156.03 | 131.59 | 132.06 | 911,440 | -21.14(-13.80%) |
Jan 22, 2016 | 150.03 | 156.03 | 143.44 | 153.20 | 1,139,988 | +17.63(+13.01%) |
Jan 21, 2016 | 123.50 | 140.02 | 120.99 | 135.57 | 1,091,212 | +11.73(+9.47%) |
Jan 20, 2016 | 126.84 | 129.84 | 109.98 | 123.84 | 1,297,513 | -10.96(-8.13%) |
Jan 19, 2016 | 147.55 | 149.09 | 127.87 | 134.80 | 657,697 | -9.16(-6.36%) |
Jan 15, 2016 | 138.91 | 143.96 | 143.96 | 143.96 | 855,598 | -14.12(-8.93%) |
Jan 14, 2016 | 144.64 | 161.50 | 137.45 | 158.08 | 774,545 | +18.23(+13.04%) |
Jan 13, 2016 | 155.51 | 159.18 | 135.23 | 139.85 | 885,490 | -10.44(-6.95%) |
Jan 12, 2016 | 156.03 | 157.79 | 138.22 | 150.29 | 980,284 | +0.77(+0.52%) |
Jan 11, 2016 | 162.02 | 162.19 | 143.70 | 149.52 | 808,504 | -10.01(-6.28%) |
Jan 08, 2016 | 170.75 | 171.60 | 157.91 | 159.53 | 632,053 | -7.28(-4.36%) |
Jan 07, 2016 | 169.21 | 180.93 | 164.33 | 166.81 | 627,931 | -12.32(-6.88%) |
Jan 06, 2016 | 188.63 | 189.66 | 174.85 | 179.13 | 843,192 | -23.97(-11.80%) |
Jan 05, 2016 | 200.27 | 203.44 | 193.43 | 203.10 | 417,900 | +2.05(+1.02%) |