Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 168.76 | 169.71 | 167.28 | 167.36 | 5,839,220 | -1.41(-0.84%) |
Feb 26, 2016 | 170.00 | 170.09 | 168.55 | 168.77 | 5,105,181 | -0.30(-0.18%) |
Feb 25, 2016 | 167.53 | 169.12 | 166.77 | 169.07 | 3,168,635 | +1.96(+1.17%) |
Feb 24, 2016 | 164.85 | 167.35 | 163.71 | 167.11 | 3,444,828 | +0.76(+0.46%) |
Feb 23, 2016 | 167.80 | 168.02 | 166.20 | 166.35 | 3,167,799 | -2.05(-1.22%) |
Feb 22, 2016 | 167.65 | 168.58 | 167.60 | 168.40 | 2,924,284 | +2.40(+1.45%) |
Feb 19, 2016 | 165.31 | 166.18 | 164.70 | 166.00 | 2,930,753 | -0.10(-0.06%) |
Feb 18, 2016 | 167.09 | 167.14 | 165.79 | 166.10 | 4,310,735 | -0.67(-0.40%) |
Feb 17, 2016 | 165.30 | 167.16 | 165.17 | 166.78 | 4,522,705 | +2.72(+1.66%) |
Feb 16, 2016 | 163.27 | 164.11 | 162.24 | 164.06 | 3,997,913 | +2.69(+1.66%) |
Feb 12, 2016 | 159.90 | 161.37 | 161.37 | 161.37 | 3,804,080 | +3.20(+2.02%) |
Feb 11, 2016 | 157.61 | 159.14 | 156.61 | 158.17 | 6,787,952 | -2.00(-1.25%) |
Feb 10, 2016 | 161.16 | 162.83 | 160.07 | 160.17 | 4,456,585 | -0.08(-0.05%) |
Feb 09, 2016 | 158.50 | 161.65 | 158.41 | 160.24 | 6,486,163 | -0.06(-0.04%) |
Feb 08, 2016 | 160.62 | 160.90 | 158.08 | 160.31 | 9,411,074 | -2.19(-1.34%) |
Feb 05, 2016 | 165.17 | 165.22 | 161.88 | 162.49 | 6,463,471 | -3.17(-1.91%) |
Feb 04, 2016 | 164.95 | 166.65 | 164.28 | 165.66 | 5,231,746 | +0.36(+0.22%) |
Feb 03, 2016 | 165.54 | 165.82 | 161.80 | 165.29 | 8,480,236 | +0.88(+0.53%) |
Feb 02, 2016 | 166.01 | 166.01 | 163.89 | 164.42 | 8,257,540 | -3.02(-1.80%) |
Feb 01, 2016 | 166.47 | 168.24 | 165.88 | 167.44 | 7,213,600 | -0.02(-0.01%) |
Jan 29, 2016 | 164.29 | 167.51 | 164.19 | 167.46 | 9,074,144 | +3.88(+2.37%) |
Jan 28, 2016 | 164.25 | 164.43 | 161.83 | 163.57 | 6,224,076 | +0.89(+0.54%) |
Jan 27, 2016 | 164.00 | 165.63 | 161.74 | 162.69 | 6,575,194 | -1.76(-1.07%) |
Jan 26, 2016 | 162.93 | 164.72 | 162.57 | 164.45 | 5,398,912 | +2.20(+1.36%) |
Jan 25, 2016 | 164.22 | 164.41 | 162.05 | 162.25 | 4,739,213 | -2.51(-1.52%) |
Jan 22, 2016 | 164.09 | 164.92 | 163.32 | 164.76 | 5,079,002 | +3.33(+2.06%) |
Jan 21, 2016 | 160.99 | 163.30 | 159.68 | 161.43 | 10,232,129 | +0.83(+0.52%) |
Jan 20, 2016 | 159.98 | 162.11 | 156.51 | 160.60 | 11,827,191 | -1.88(-1.16%) |
Jan 19, 2016 | 164.17 | 164.35 | 161.00 | 162.48 | 8,851,775 | +0.09(+0.05%) |
Jan 15, 2016 | 161.45 | 162.40 | 162.40 | 162.40 | 10,266,170 | -3.49(-2.11%) |
Jan 14, 2016 | 163.89 | 167.09 | 162.25 | 165.89 | 8,030,682 | +2.59(+1.59%) |
Jan 13, 2016 | 168.08 | 168.48 | 162.88 | 163.30 | 8,139,520 | -4.07(-2.43%) |
Jan 12, 2016 | 167.65 | 168.21 | 165.27 | 167.37 | 6,327,626 | +1.28(+0.77%) |
Jan 11, 2016 | 166.88 | 167.18 | 164.15 | 166.09 | 8,700,366 | +0.17(+0.10%) |
Jan 08, 2016 | 168.76 | 169.34 | 165.65 | 165.91 | 10,348,533 | -1.86(-1.11%) |
Jan 07, 2016 | 168.90 | 170.71 | 167.41 | 167.77 | 8,768,334 | -4.11(-2.39%) |
Jan 06, 2016 | 171.53 | 172.96 | 170.87 | 171.89 | 6,388,266 | -2.28(-1.31%) |
Jan 05, 2016 | 174.07 | 174.56 | 172.97 | 174.17 | 6,115,771 | +0.36(+0.21%) |
Jan 04, 2016 | 173.35 | 173.81 | 171.73 | 173.80 | 8,646,230 | -2.47(-1.40%) |
Dec 31, 2015 | 177.43 | 176.27 | 176.27 | 176.27 | 7,241,478 | -1.81(-1.01%) |
Dec 30, 2015 | 179.08 | 179.15 | 177.92 | 178.08 | 6,056,009 | -1.33(-0.74%) |
Dec 29, 2015 | 178.59 | 179.66 | 178.54 | 179.41 | 5,451,433 | +2.03(+1.15%) |
Dec 28, 2015 | 177.16 | 177.47 | 176.35 | 177.38 | 4,316,823 | -0.42(-0.24%) |
Dec 24, 2015 | 177.93 | 177.80 | 177.80 | 177.80 | 2,622,887 | -0.36(-0.20%) |
Dec 23, 2015 | 177.00 | 178.18 | 176.88 | 178.16 | 6,200,864 | +2.21(+1.26%) |
Dec 22, 2015 | 175.25 | 176.27 | 174.29 | 175.95 | 5,351,528 | +1.62(+0.93%) |
Dec 21, 2015 | 174.22 | 174.56 | 173.02 | 174.33 | 4,334,360 | +1.49(+0.86%) |
Dec 18, 2015 | 175.33 | 175.42 | 172.95 | 172.84 | 8,248,794 | -3.30(-1.87%) |
Dec 17, 2015 | 179.14 | 179.22 | 176.07 | 176.14 | 7,682,788 | -2.64(-1.48%) |
Dec 16, 2015 | 177.46 | 179.13 | 176.01 | 178.78 | 6,609,405 | +2.55(+1.45%) |
Dec 15, 2015 | 175.96 | 177.14 | 175.81 | 176.24 | 5,539,073 | +1.72(+0.98%) |
Dec 14, 2015 | 173.70 | 174.51 | 171.89 | 174.52 | 9,517,321 | +1.10(+0.64%) |
Dec 11, 2015 | 174.87 | 175.39 | 173.19 | 173.42 | 9,463,685 | -3.52(-1.99%) |
Dec 10, 2015 | 176.60 | 178.28 | 176.33 | 176.94 | 7,248,588 | +0.44(+0.25%) |
Dec 09, 2015 | 177.25 | 179.37 | 175.53 | 176.49 | 6,706,203 | -1.40(-0.79%) |
Dec 08, 2015 | 177.50 | 178.81 | 176.88 | 177.90 | 8,265,969 | -1.17(-0.65%) |
Dec 07, 2015 | 179.84 | 179.88 | 178.10 | 179.07 | 6,873,541 | -1.11(-0.62%) |
Dec 04, 2015 | 177.14 | 180.49 | 177.01 | 180.18 | 7,827,348 | +3.45(+1.95%) |
Dec 03, 2015 | 179.52 | 179.78 | 176.00 | 176.72 | 6,921,234 | -2.55(-1.42%) |
Dec 02, 2015 | 181.07 | 181.37 | 178.99 | 179.27 | 4,500,690 | -1.87(-1.03%) |