Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 139.64 | 140.53 | 138.63 | 138.63 | 4,139,748 | -1.11(-0.79%) |
Feb 26, 2016 | 141.05 | 141.15 | 139.61 | 139.74 | 4,519,192 | -0.47(-0.34%) |
Feb 25, 2016 | 138.69 | 140.21 | 138.16 | 140.21 | 6,260,463 | +1.82(+1.32%) |
Feb 24, 2016 | 137.95 | 138.58 | 135.70 | 138.39 | 9,520,211 | +0.44(+0.32%) |
Feb 23, 2016 | 139.18 | 139.31 | 137.69 | 137.95 | 7,200,682 | -1.50(-1.08%) |
Feb 22, 2016 | 138.96 | 139.89 | 138.78 | 139.46 | 4,105,475 | +1.88(+1.37%) |
Feb 19, 2016 | 137.14 | 137.67 | 136.64 | 137.57 | 5,545,602 | -0.17(-0.13%) |
Feb 18, 2016 | 138.43 | 138.53 | 137.56 | 137.75 | 6,192,191 | -0.34(-0.25%) |
Feb 17, 2016 | 136.84 | 138.37 | 136.75 | 138.09 | 6,668,152 | +2.29(+1.68%) |
Feb 16, 2016 | 135.44 | 135.88 | 134.48 | 135.81 | 6,506,807 | +1.86(+1.39%) |
Feb 12, 2016 | 132.42 | 133.95 | 133.95 | 133.95 | 8,447,626 | +2.66(+2.03%) |
Feb 11, 2016 | 131.28 | 132.31 | 130.00 | 131.28 | 17,673,210 | -2.17(-1.63%) |
Feb 10, 2016 | 134.78 | 135.89 | 133.32 | 133.45 | 9,785,854 | -0.71(-0.53%) |
Feb 09, 2016 | 132.74 | 135.19 | 132.72 | 134.16 | 13,672,282 | -0.09(-0.07%) |
Feb 08, 2016 | 134.06 | 134.64 | 132.33 | 134.26 | 15,973,537 | -1.33(-0.98%) |
Feb 05, 2016 | 137.21 | 137.32 | 134.99 | 135.59 | 9,904,083 | -1.84(-1.34%) |
Feb 04, 2016 | 136.32 | 137.98 | 136.12 | 137.43 | 13,992,207 | +0.79(+0.58%) |
Feb 03, 2016 | 135.99 | 137.10 | 133.53 | 136.64 | 17,009,744 | +1.50(+1.11%) |
Feb 02, 2016 | 136.22 | 136.22 | 134.75 | 135.15 | 9,434,951 | -2.45(-1.78%) |
Feb 01, 2016 | 136.80 | 138.13 | 136.33 | 137.60 | 8,331,792 | -0.02(-0.02%) |
Jan 29, 2016 | 135.31 | 137.67 | 135.08 | 137.62 | 7,384,385 | +3.23(+2.40%) |
Jan 28, 2016 | 134.53 | 134.72 | 132.68 | 134.39 | 10,280,689 | +1.01(+0.76%) |
Jan 27, 2016 | 134.44 | 135.83 | 132.80 | 133.38 | 12,065,132 | -1.88(-1.39%) |
Jan 26, 2016 | 133.55 | 135.40 | 133.54 | 135.25 | 7,099,946 | +2.38(+1.79%) |
Jan 25, 2016 | 134.31 | 134.57 | 132.85 | 132.88 | 6,899,765 | -1.75(-1.30%) |
Jan 22, 2016 | 134.73 | 135.00 | 133.65 | 134.63 | 8,826,900 | +1.83(+1.38%) |
Jan 21, 2016 | 132.13 | 134.21 | 131.35 | 132.79 | 20,029,650 | +0.83(+0.63%) |
Jan 20, 2016 | 131.66 | 133.03 | 129.26 | 131.96 | 19,611,606 | -2.02(-1.51%) |
Jan 19, 2016 | 135.18 | 135.32 | 132.97 | 133.98 | 12,217,568 | +0.28(+0.21%) |
Jan 15, 2016 | 133.34 | 133.70 | 133.70 | 133.70 | 23,850,062 | -3.20(-2.34%) |
Jan 14, 2016 | 135.58 | 137.82 | 134.40 | 136.90 | 17,613,890 | +1.87(+1.39%) |
Jan 13, 2016 | 138.53 | 138.78 | 134.79 | 135.02 | 19,544,334 | -3.01(-2.18%) |
Jan 12, 2016 | 138.24 | 138.73 | 136.45 | 138.04 | 12,239,965 | +0.94(+0.68%) |
Jan 11, 2016 | 137.38 | 137.66 | 135.69 | 137.10 | 14,761,189 | +0.49(+0.36%) |
Jan 08, 2016 | 138.88 | 139.24 | 136.40 | 136.60 | 14,951,990 | -1.44(-1.04%) |
Jan 07, 2016 | 138.88 | 140.54 | 137.64 | 138.04 | 18,395,904 | -3.33(-2.36%) |
Jan 06, 2016 | 141.36 | 142.24 | 140.60 | 141.38 | 10,411,437 | -2.05(-1.43%) |
Jan 05, 2016 | 143.68 | 143.72 | 142.40 | 143.43 | 11,243,068 | +0.08(+0.06%) |
Jan 04, 2016 | 143.14 | 143.37 | 141.72 | 143.34 | 17,145,688 | -2.26(-1.55%) |
Dec 31, 2015 | 146.52 | 145.60 | 145.60 | 145.60 | 6,899,077 | -1.52(-1.03%) |
Dec 30, 2015 | 147.76 | 147.89 | 146.97 | 147.12 | 3,476,164 | -0.99(-0.67%) |
Dec 29, 2015 | 147.44 | 148.33 | 147.28 | 148.10 | 7,342,768 | +1.67(+1.14%) |
Dec 28, 2015 | 146.02 | 146.56 | 145.71 | 146.43 | 3,503,928 | -0.20(-0.14%) |
Dec 24, 2015 | 147.00 | 146.63 | 146.63 | 146.63 | 2,109,253 | -0.49(-0.34%) |
Dec 23, 2015 | 146.63 | 147.13 | 146.25 | 147.12 | 7,713,154 | +1.51(+1.03%) |
Dec 22, 2015 | 144.86 | 145.84 | 144.09 | 145.62 | 7,172,689 | +1.47(+1.02%) |
Dec 21, 2015 | 144.17 | 144.41 | 143.02 | 144.15 | 7,727,098 | +1.05(+0.73%) |
Dec 18, 2015 | 145.48 | 145.53 | 143.01 | 143.10 | 13,080,316 | -3.09(-2.11%) |
Dec 17, 2015 | 148.74 | 148.77 | 146.20 | 146.19 | 10,174,236 | -2.12(-1.43%) |
Dec 16, 2015 | 147.30 | 148.61 | 146.08 | 148.31 | 13,512,201 | +1.82(+1.24%) |
Dec 15, 2015 | 146.03 | 147.32 | 146.03 | 146.49 | 9,628,674 | +1.30(+0.90%) |
Dec 14, 2015 | 144.41 | 145.23 | 143.20 | 145.19 | 14,741,544 | +0.98(+0.68%) |
Dec 11, 2015 | 144.98 | 145.58 | 143.98 | 144.21 | 10,654,907 | -2.63(-1.79%) |
Dec 10, 2015 | 146.25 | 147.88 | 145.98 | 146.84 | 6,722,905 | +0.74(+0.51%) |
Dec 09, 2015 | 146.47 | 148.41 | 145.34 | 146.10 | 11,432,703 | -0.65(-0.44%) |
Dec 08, 2015 | 146.67 | 147.66 | 146.04 | 146.75 | 8,248,950 | -1.31(-0.88%) |
Dec 07, 2015 | 148.63 | 148.68 | 147.29 | 148.06 | 6,763,850 | -0.90(-0.60%) |
Dec 04, 2015 | 146.31 | 149.18 | 146.22 | 148.96 | 7,489,249 | +3.00(+2.05%) |
Dec 03, 2015 | 148.33 | 148.48 | 145.49 | 145.96 | 8,390,171 | -2.05(-1.39%) |
Dec 02, 2015 | 149.14 | 149.48 | 147.84 | 148.02 | 8,895,123 | -1.27(-0.85%) |