Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 162.40 | 163.60 | 162.40 | 163.00 | 641,234 | +0.80(+0.49%) |
Mar 30, 2016 | 163.00 | 163.80 | 162.20 | 162.20 | 920,710 | -0.60(-0.37%) |
Mar 29, 2016 | 162.40 | 163.80 | 162.00 | 162.80 | 590,579 | +0.40(+0.25%) |
Mar 28, 2016 | 161.40 | 162.60 | 160.60 | 162.40 | 449,435 | +1.00(+0.62%) |
Mar 24, 2016 | 159.80 | 161.40 | 161.40 | 161.40 | 918,200 | +1.40(+0.88%) |
Mar 23, 2016 | 159.80 | 160.00 | 159.60 | 160.00 | 767,801 | +0.40(+0.25%) |
Mar 22, 2016 | 159.40 | 160.00 | 159.40 | 159.60 | 307,267 | -0.20(-0.13%) |
Mar 21, 2016 | 159.80 | 160.20 | 159.40 | 159.80 | 329,967 | +0.40(+0.25%) |
Mar 18, 2016 | 160.20 | 160.60 | 159.40 | 159.40 | 447,055 | -0.40(-0.25%) |
Mar 17, 2016 | 159.60 | 160.60 | 159.20 | 159.80 | 665,017 | +0.20(+0.13%) |
Mar 16, 2016 | 159.40 | 160.00 | 158.40 | 159.60 | 513,251 | +0.40(+0.25%) |
Mar 15, 2016 | 159.40 | 159.60 | 158.60 | 159.20 | 351,094 | -0.20(-0.13%) |
Mar 14, 2016 | 159.40 | 160.00 | 159.00 | 159.40 | 434,513 | +0.00(+0.00%) |
Mar 11, 2016 | 160.60 | 160.60 | 158.80 | 159.40 | 874,473 | -0.40(-0.25%) |
Mar 10, 2016 | 160.40 | 160.90 | 159.40 | 159.80 | 457,128 | -0.60(-0.37%) |
Mar 09, 2016 | 160.20 | 160.60 | 159.20 | 160.40 | 448,479 | +0.40(+0.25%) |
Mar 08, 2016 | 160.20 | 160.80 | 160.00 | 160.00 | 338,230 | -0.20(-0.12%) |
Mar 07, 2016 | 160.00 | 160.80 | 160.00 | 160.20 | 334,422 | -0.40(-0.25%) |
Mar 04, 2016 | 159.40 | 161.40 | 159.20 | 160.60 | 691,702 | +1.20(+0.75%) |
Mar 03, 2016 | 159.20 | 159.80 | 159.00 | 159.40 | 455,997 | +0.00(+0.00%) |
Mar 02, 2016 | 159.00 | 159.40 | 158.40 | 159.40 | 610,955 | +0.60(+0.38%) |
Mar 01, 2016 | 159.40 | 159.60 | 158.60 | 158.80 | 775,281 | -0.20(-0.13%) |
Feb 29, 2016 | 159.20 | 159.60 | 158.60 | 159.00 | 762,416 | -0.20(-0.13%) |
Feb 26, 2016 | 159.20 | 159.40 | 158.90 | 159.20 | 415,616 | +0.00(+0.00%) |
Feb 25, 2016 | 159.00 | 159.40 | 158.60 | 159.20 | 641,561 | +0.20(+0.13%) |
Feb 24, 2016 | 158.20 | 159.40 | 158.20 | 159.00 | 386,040 | +0.20(+0.13%) |
Feb 23, 2016 | 158.60 | 159.00 | 158.20 | 158.80 | 342,725 | -0.20(-0.13%) |
Feb 22, 2016 | 158.20 | 159.40 | 158.60 | 159.00 | 662,643 | +0.40(+0.25%) |
Feb 19, 2016 | 157.40 | 158.60 | 156.70 | 158.60 | 514,345 | +0.80(+0.51%) |
Feb 18, 2016 | 157.20 | 158.00 | 157.20 | 157.80 | 403,666 | +0.40(+0.25%) |
Feb 17, 2016 | 156.80 | 158.00 | 156.60 | 157.40 | 733,598 | +0.80(+0.51%) |
Feb 16, 2016 | 157.20 | 157.80 | 156.60 | 156.60 | 373,835 | +0.20(+0.13%) |
Feb 12, 2016 | 155.60 | 156.40 | 156.40 | 156.40 | 661,020 | +1.40(+0.90%) |
Feb 11, 2016 | 154.60 | 155.40 | 154.20 | 155.00 | 669,597 | -0.60(-0.39%) |
Feb 10, 2016 | 156.00 | 156.40 | 155.60 | 155.60 | 636,563 | +0.40(+0.26%) |
Feb 09, 2016 | 154.20 | 156.00 | 154.00 | 155.20 | 485,392 | +0.20(+0.13%) |
Feb 08, 2016 | 157.20 | 157.60 | 154.40 | 155.00 | 890,804 | -3.20(-2.02%) |
Feb 05, 2016 | 157.80 | 158.80 | 157.20 | 158.20 | 884,969 | +1.20(+0.76%) |
Feb 04, 2016 | 156.60 | 158.00 | 156.60 | 157.00 | 566,943 | +0.00(+0.00%) |
Feb 03, 2016 | 157.80 | 157.90 | 156.20 | 157.00 | 554,260 | -0.40(-0.25%) |
Feb 02, 2016 | 157.40 | 158.00 | 156.50 | 157.40 | 484,071 | -1.00(-0.63%) |
Feb 01, 2016 | 155.80 | 158.80 | 154.60 | 158.40 | 1,122,987 | +2.60(+1.67%) |
Jan 29, 2016 | 154.60 | 155.80 | 153.60 | 155.80 | 525,555 | +2.20(+1.43%) |
Jan 28, 2016 | 154.40 | 155.10 | 152.20 | 153.60 | 685,158 | -1.00(-0.65%) |
Jan 27, 2016 | 155.20 | 156.20 | 153.80 | 154.60 | 565,543 | -1.00(-0.64%) |
Jan 26, 2016 | 154.40 | 156.60 | 154.00 | 155.60 | 549,980 | +1.40(+0.91%) |
Jan 25, 2016 | 155.40 | 155.60 | 154.00 | 154.20 | 500,358 | -1.80(-1.15%) |
Jan 22, 2016 | 155.60 | 156.00 | 154.40 | 156.00 | 728,500 | +1.80(+1.17%) |
Jan 21, 2016 | 153.00 | 154.80 | 152.40 | 154.20 | 743,690 | +2.60(+1.72%) |
Jan 20, 2016 | 152.00 | 152.40 | 150.90 | 151.60 | 953,379 | -1.20(-0.79%) |
Jan 19, 2016 | 153.00 | 155.00 | 152.20 | 152.80 | 618,062 | +0.00(+0.00%) |
Jan 15, 2016 | 153.00 | 152.80 | 152.80 | 152.80 | 960,055 | -0.80(-0.52%) |
Jan 14, 2016 | 153.60 | 154.20 | 153.00 | 153.60 | 598,229 | +0.00(+0.00%) |
Jan 13, 2016 | 155.00 | 155.40 | 153.20 | 153.60 | 705,300 | -1.40(-0.90%) |
Jan 12, 2016 | 155.40 | 155.60 | 154.40 | 155.00 | 776,396 | +0.20(+0.13%) |
Jan 11, 2016 | 155.40 | 155.80 | 154.20 | 154.80 | 553,557 | -0.40(-0.26%) |
Jan 08, 2016 | 156.40 | 156.80 | 154.80 | 155.20 | 1,309,299 | -1.00(-0.64%) |
Jan 07, 2016 | 156.60 | 157.20 | 155.80 | 156.20 | 772,911 | -1.40(-0.89%) |
Jan 06, 2016 | 157.00 | 157.60 | 156.60 | 157.60 | 1,215,933 | -0.20(-0.13%) |
Jan 05, 2016 | 157.80 | 159.00 | 157.60 | 157.80 | 630,486 | -0.20(-0.13%) |