Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 262.06 | 264.78 | 259.82 | 260.32 | 838,656 | -2.61(-0.99%) |
Feb 26, 2016 | 268.87 | 269.00 | 261.54 | 262.93 | 798,890 | -4.34(-1.62%) |
Feb 25, 2016 | 264.77 | 267.78 | 262.90 | 267.27 | 774,036 | +3.50(+1.33%) |
Feb 24, 2016 | 256.33 | 264.10 | 255.00 | 263.77 | 808,079 | +4.99(+1.93%) |
Feb 23, 2016 | 258.76 | 260.75 | 255.83 | 258.78 | 881,412 | -0.76(-0.29%) |
Feb 22, 2016 | 259.26 | 261.74 | 257.68 | 259.54 | 607,269 | +1.70(+0.66%) |
Feb 19, 2016 | 252.82 | 259.55 | 249.04 | 257.84 | 883,049 | +4.43(+1.75%) |
Feb 18, 2016 | 254.27 | 255.72 | 251.51 | 253.41 | 736,529 | -1.21(-0.48%) |
Feb 17, 2016 | 257.91 | 260.03 | 251.74 | 254.62 | 1,148,797 | -1.14(-0.45%) |
Feb 16, 2016 | 255.14 | 259.50 | 253.03 | 255.76 | 1,830,114 | +2.74(+1.08%) |
Feb 12, 2016 | 254.47 | 253.02 | 253.02 | 253.02 | 1,391,600 | +3.49(+1.40%) |
Feb 11, 2016 | 242.00 | 253.49 | 238.48 | 249.53 | 2,630,287 | +12.83(+5.42%) |
Feb 10, 2016 | 240.01 | 242.93 | 235.86 | 236.70 | 1,787,089 | +0.41(+0.17%) |
Feb 09, 2016 | 231.90 | 240.00 | 230.17 | 236.29 | 1,574,530 | +2.76(+1.18%) |
Feb 08, 2016 | 238.91 | 238.91 | 226.51 | 233.53 | 1,919,673 | -8.54(-3.53%) |
Feb 05, 2016 | 250.88 | 251.44 | 241.05 | 242.07 | 1,381,092 | -8.81(-3.51%) |
Feb 04, 2016 | 253.24 | 253.60 | 247.05 | 250.88 | 1,002,280 | -2.74(-1.08%) |
Feb 03, 2016 | 261.27 | 261.51 | 250.50 | 253.62 | 946,110 | -5.87(-2.26%) |
Feb 02, 2016 | 263.60 | 266.23 | 254.77 | 259.49 | 1,160,843 | -5.76(-2.17%) |
Feb 01, 2016 | 260.32 | 266.19 | 258.43 | 265.25 | 1,143,796 | +4.35(+1.67%) |
Jan 29, 2016 | 257.59 | 261.27 | 255.40 | 260.90 | 1,433,130 | +4.56(+1.78%) |
Jan 28, 2016 | 248.07 | 257.75 | 246.39 | 256.34 | 1,655,442 | +9.92(+4.03%) |
Jan 27, 2016 | 250.25 | 251.86 | 244.65 | 246.42 | 885,081 | -3.43(-1.37%) |
Jan 26, 2016 | 244.75 | 250.11 | 244.64 | 249.85 | 941,790 | +5.96(+2.44%) |
Jan 25, 2016 | 243.68 | 247.00 | 240.39 | 243.89 | 1,393,044 | +4.45(+1.86%) |
Jan 22, 2016 | 239.55 | 240.54 | 236.90 | 239.44 | 589,454 | +2.73(+1.15%) |
Jan 21, 2016 | 236.43 | 239.47 | 233.48 | 236.71 | 950,531 | +0.08(+0.03%) |
Jan 20, 2016 | 232.33 | 239.90 | 228.01 | 236.63 | 1,364,817 | +0.94(+0.40%) |
Jan 19, 2016 | 235.91 | 236.90 | 232.31 | 235.69 | 957,846 | +3.53(+1.52%) |
Jan 15, 2016 | 229.50 | 232.16 | 232.16 | 232.16 | 952,000 | -3.83(-1.62%) |
Jan 14, 2016 | 235.49 | 238.34 | 233.29 | 235.99 | 760,630 | +0.31(+0.13%) |
Jan 13, 2016 | 244.62 | 244.75 | 235.14 | 235.68 | 840,881 | -7.45(-3.06%) |
Jan 12, 2016 | 237.94 | 243.87 | 236.09 | 243.13 | 788,619 | +5.19(+2.18%) |
Jan 11, 2016 | 235.77 | 239.68 | 234.51 | 237.94 | 824,187 | +3.28(+1.40%) |
Jan 08, 2016 | 239.75 | 241.50 | 234.00 | 234.66 | 880,040 | -5.51(-2.29%) |
Jan 07, 2016 | 237.10 | 244.30 | 236.00 | 240.17 | 1,053,127 | -0.90(-0.37%) |
Jan 06, 2016 | 243.63 | 244.54 | 238.57 | 241.07 | 974,008 | -6.89(-2.78%) |
Jan 05, 2016 | 246.86 | 249.49 | 245.25 | 247.96 | 823,253 | +1.85(+0.75%) |
Jan 04, 2016 | 248.45 | 250.96 | 243.71 | 246.11 | 1,195,038 | -7.31(-2.88%) |
Dec 31, 2015 | 255.95 | 253.42 | 253.42 | 253.42 | 413,500 | -4.24(-1.65%) |
Dec 30, 2015 | 258.41 | 259.60 | 257.18 | 257.66 | 383,318 | -0.84(-0.32%) |
Dec 29, 2015 | 257.26 | 260.44 | 256.44 | 258.50 | 449,458 | +2.56(+1.00%) |
Dec 28, 2015 | 252.56 | 256.00 | 251.99 | 255.94 | 516,234 | +2.52(+0.99%) |
Dec 24, 2015 | 254.08 | 253.42 | 253.42 | 253.42 | 218,600 | -0.73(-0.29%) |
Dec 23, 2015 | 253.82 | 254.51 | 252.01 | 254.15 | 442,953 | +0.40(+0.16%) |
Dec 22, 2015 | 254.83 | 255.65 | 252.37 | 253.75 | 483,799 | +0.02(+0.01%) |
Dec 21, 2015 | 252.30 | 254.66 | 250.92 | 253.73 | 675,625 | +2.35(+0.93%) |
Dec 18, 2015 | 253.41 | 253.74 | 250.16 | 251.38 | 2,673,588 | -2.97(-1.17%) |
Dec 17, 2015 | 259.88 | 259.88 | 254.28 | 254.35 | 752,591 | -3.29(-1.28%) |
Dec 16, 2015 | 252.47 | 258.39 | 251.90 | 257.64 | 955,048 | +6.87(+2.74%) |
Dec 15, 2015 | 253.50 | 253.81 | 247.45 | 250.77 | 1,314,492 | -0.96(-0.38%) |
Dec 14, 2015 | 249.65 | 252.23 | 246.88 | 251.73 | 1,028,922 | +2.80(+1.12%) |
Dec 11, 2015 | 253.33 | 255.29 | 248.40 | 248.93 | 1,051,022 | -7.50(-2.92%) |
Dec 10, 2015 | 257.44 | 259.99 | 256.04 | 256.43 | 758,217 | -1.29(-0.50%) |
Dec 09, 2015 | 256.76 | 262.27 | 255.90 | 257.72 | 993,896 | -1.03(-0.40%) |
Dec 08, 2015 | 253.76 | 259.67 | 253.37 | 258.75 | 974,800 | +1.85(+0.72%) |
Dec 07, 2015 | 258.91 | 259.68 | 255.45 | 256.90 | 775,943 | -1.71(-0.66%) |
Dec 04, 2015 | 253.48 | 259.01 | 253.42 | 258.61 | 1,110,446 | +5.24(+2.07%) |
Dec 03, 2015 | 261.73 | 263.23 | 252.63 | 253.37 | 1,300,108 | -8.33(-3.18%) |
Dec 02, 2015 | 262.45 | 263.58 | 261.25 | 261.70 | 930,174 | -0.63(-0.24%) |