Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 157.19 | 158.72 | 156.68 | 157.27 | 403,447 | -0.63(-0.40%) |
Mar 30, 2016 | 156.39 | 159.89 | 155.89 | 157.90 | 717,106 | +2.63(+1.70%) |
Mar 29, 2016 | 150.46 | 155.66 | 149.56 | 155.27 | 610,194 | +3.68(+2.43%) |
Mar 28, 2016 | 153.04 | 153.04 | 150.56 | 151.59 | 306,954 | -0.87(-0.57%) |
Mar 24, 2016 | 151.71 | 152.46 | 152.46 | 152.46 | 409,116 | -1.50(-0.97%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.82 | 153.96 | 513,257 | -2.43(-1.55%) |
Mar 22, 2016 | 155.14 | 156.79 | 153.75 | 156.39 | 436,910 | -0.86(-0.55%) |
Mar 21, 2016 | 155.92 | 157.92 | 153.28 | 157.25 | 716,266 | +2.30(+1.49%) |
Mar 18, 2016 | 155.73 | 158.75 | 153.51 | 154.95 | 1,033,309 | +0.06(+0.04%) |
Mar 17, 2016 | 147.92 | 156.46 | 147.92 | 154.89 | 836,891 | +6.80(+4.59%) |
Mar 16, 2016 | 142.27 | 148.58 | 142.27 | 148.09 | 680,041 | +4.52(+3.15%) |
Mar 15, 2016 | 145.00 | 145.69 | 141.68 | 143.57 | 514,725 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.74 | 143.81 | 146.83 | 516,023 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.25 | 143.09 | 148.81 | 748,416 | +7.51(+5.32%) |
Mar 10, 2016 | 145.14 | 145.30 | 138.72 | 141.29 | 610,971 | -2.29(-1.60%) |
Mar 09, 2016 | 144.45 | 144.45 | 141.13 | 143.59 | 351,883 | +0.91(+0.64%) |
Mar 08, 2016 | 145.17 | 146.04 | 142.52 | 142.68 | 425,687 | -4.12(-2.80%) |
Mar 07, 2016 | 146.39 | 147.53 | 145.15 | 146.79 | 395,738 | -1.59(-1.07%) |
Mar 04, 2016 | 146.36 | 149.48 | 144.57 | 148.38 | 842,576 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.44 | 139.59 | 145.27 | 662,927 | +4.67(+3.32%) |
Mar 02, 2016 | 139.50 | 140.69 | 137.80 | 140.61 | 777,857 | +0.98(+0.70%) |
Mar 01, 2016 | 136.04 | 140.57 | 135.35 | 139.63 | 988,432 | +5.32(+3.96%) |
Feb 29, 2016 | 133.04 | 135.54 | 132.69 | 134.31 | 1,383,082 | +1.70(+1.29%) |
Feb 26, 2016 | 128.86 | 132.97 | 128.01 | 132.61 | 762,570 | +6.42(+5.09%) |
Feb 25, 2016 | 125.21 | 126.24 | 122.43 | 126.19 | 491,621 | +1.33(+1.06%) |
Feb 24, 2016 | 122.56 | 125.40 | 120.70 | 124.86 | 898,616 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.51 | 124.93 | 125.09 | 656,696 | -5.64(-4.31%) |
Feb 22, 2016 | 127.91 | 131.00 | 127.91 | 130.73 | 589,799 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.54 | 121.90 | 125.45 | 688,584 | +0.33(+0.26%) |
Feb 18, 2016 | 126.63 | 126.86 | 123.56 | 125.12 | 679,856 | -1.36(-1.07%) |
Feb 17, 2016 | 124.77 | 128.21 | 124.77 | 126.48 | 470,205 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.88 | 121.40 | 122.62 | 648,891 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.49 | 120.49 | 120.49 | 547,278 | +6.41(+5.62%) |
Feb 11, 2016 | 112.78 | 116.19 | 112.31 | 114.08 | 788,765 | -3.09(-2.64%) |
Feb 10, 2016 | 116.88 | 119.75 | 116.46 | 117.17 | 551,317 | +1.02(+0.88%) |
Feb 09, 2016 | 113.97 | 116.95 | 113.40 | 116.15 | 767,262 | -0.41(-0.35%) |
Feb 08, 2016 | 117.74 | 118.13 | 113.42 | 116.56 | 805,629 | -4.25(-3.52%) |
Feb 05, 2016 | 124.49 | 125.86 | 120.24 | 120.81 | 655,455 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.29 | 124.60 | 661,563 | +6.06(+5.11%) |
Feb 03, 2016 | 119.61 | 119.61 | 113.59 | 118.54 | 818,526 | -0.19(-0.16%) |
Feb 02, 2016 | 122.01 | 123.67 | 117.88 | 118.73 | 991,732 | -9.30(-7.26%) |
Feb 01, 2016 | 128.64 | 129.00 | 125.45 | 128.03 | 621,665 | -1.93(-1.48%) |
Jan 29, 2016 | 126.15 | 130.10 | 125.88 | 129.95 | 636,796 | +5.24(+4.20%) |
Jan 28, 2016 | 128.45 | 129.17 | 124.21 | 124.71 | 487,664 | -2.25(-1.77%) |
Jan 27, 2016 | 127.03 | 130.46 | 126.00 | 126.96 | 739,064 | -0.29(-0.23%) |
Jan 26, 2016 | 122.87 | 128.05 | 122.86 | 127.25 | 724,342 | +3.12(+2.51%) |
Jan 25, 2016 | 129.93 | 130.63 | 123.53 | 124.13 | 751,713 | -6.15(-4.72%) |
Jan 22, 2016 | 126.93 | 130.72 | 126.23 | 130.28 | 813,879 | +6.87(+5.56%) |
Jan 21, 2016 | 123.17 | 127.18 | 122.02 | 123.42 | 475,240 | +0.84(+0.69%) |
Jan 20, 2016 | 121.53 | 123.96 | 116.87 | 122.57 | 1,024,914 | -1.98(-1.59%) |
Jan 19, 2016 | 125.82 | 127.71 | 122.70 | 124.55 | 892,570 | +0.40(+0.32%) |
Jan 15, 2016 | 124.17 | 124.15 | 124.15 | 124.15 | 982,725 | -3.50(-2.75%) |
Jan 14, 2016 | 127.82 | 129.44 | 124.33 | 127.66 | 741,372 | +0.64(+0.50%) |
Jan 13, 2016 | 132.73 | 133.64 | 125.90 | 127.02 | 892,452 | -5.05(-3.82%) |
Jan 12, 2016 | 132.62 | 133.07 | 130.06 | 132.06 | 661,447 | +0.51(+0.39%) |
Jan 11, 2016 | 131.29 | 132.61 | 128.06 | 131.55 | 964,120 | +1.56(+1.20%) |
Jan 08, 2016 | 136.09 | 136.48 | 129.81 | 129.99 | 1,497,053 | -4.62(-3.43%) |
Jan 07, 2016 | 139.39 | 139.52 | 133.88 | 134.61 | 1,173,143 | -8.65(-6.04%) |
Jan 06, 2016 | 146.76 | 146.76 | 142.36 | 143.26 | 735,811 | -6.59(-4.39%) |
Jan 05, 2016 | 152.23 | 153.22 | 148.24 | 149.84 | 457,188 | -1.22(-0.81%) |