Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 127.27 | 128.05 | 126.19 | 126.24 | 2,289,229 | -1.48(-1.16%) |
Feb 26, 2016 | 127.95 | 128.60 | 127.30 | 127.73 | 918,151 | +0.14(+0.11%) |
Feb 25, 2016 | 127.04 | 128.00 | 126.14 | 127.59 | 1,102,861 | +0.78(+0.62%) |
Feb 24, 2016 | 125.45 | 127.10 | 124.74 | 126.81 | 946,180 | +0.03(+0.02%) |
Feb 23, 2016 | 128.04 | 128.54 | 125.90 | 126.78 | 1,273,267 | -1.66(-1.29%) |
Feb 22, 2016 | 128.01 | 128.98 | 127.35 | 128.44 | 958,967 | +1.25(+0.98%) |
Feb 19, 2016 | 126.57 | 127.78 | 125.38 | 127.19 | 1,333,694 | +0.46(+0.36%) |
Feb 18, 2016 | 127.29 | 128.37 | 126.34 | 126.73 | 1,323,102 | -0.99(-0.77%) |
Feb 17, 2016 | 125.25 | 128.61 | 124.65 | 127.72 | 1,875,203 | +3.21(+2.57%) |
Feb 16, 2016 | 124.81 | 125.49 | 123.54 | 124.51 | 2,523,977 | +0.92(+0.74%) |
Feb 12, 2016 | 121.68 | 123.60 | 123.60 | 123.60 | 1,611,138 | +3.11(+2.58%) |
Feb 11, 2016 | 120.06 | 121.45 | 119.46 | 120.49 | 1,475,576 | -2.11(-1.72%) |
Feb 10, 2016 | 123.19 | 126.06 | 122.36 | 122.60 | 1,621,424 | +0.99(+0.81%) |
Feb 09, 2016 | 118.27 | 122.61 | 117.98 | 121.61 | 2,921,764 | +2.45(+2.06%) |
Feb 08, 2016 | 118.97 | 120.02 | 117.02 | 119.16 | 3,027,397 | -1.21(-1.01%) |
Feb 05, 2016 | 124.10 | 124.35 | 118.53 | 120.37 | 4,269,507 | -4.52(-3.62%) |
Feb 04, 2016 | 123.48 | 125.68 | 123.08 | 124.89 | 2,373,135 | +1.71(+1.39%) |
Feb 03, 2016 | 125.02 | 125.02 | 120.38 | 123.18 | 3,054,549 | -0.82(-0.66%) |
Feb 02, 2016 | 126.36 | 126.89 | 123.64 | 124.00 | 1,881,025 | -3.71(-2.91%) |
Feb 01, 2016 | 128.27 | 129.09 | 126.68 | 127.71 | 1,786,165 | -1.34(-1.04%) |
Jan 29, 2016 | 126.13 | 129.05 | 125.67 | 129.05 | 3,263,938 | +3.80(+3.04%) |
Jan 28, 2016 | 127.88 | 129.97 | 124.28 | 125.25 | 4,717,987 | -7.49(-5.64%) |
Jan 27, 2016 | 130.99 | 134.08 | 130.30 | 132.73 | 3,386,070 | +1.69(+1.29%) |
Jan 26, 2016 | 131.52 | 131.98 | 129.06 | 131.04 | 1,762,082 | -0.62(-0.47%) |
Jan 25, 2016 | 131.66 | 133.14 | 131.22 | 131.66 | 1,351,263 | -0.57(-0.43%) |
Jan 22, 2016 | 130.54 | 132.31 | 129.89 | 132.22 | 1,975,077 | +3.55(+2.76%) |
Jan 21, 2016 | 130.43 | 130.56 | 127.76 | 128.68 | 2,245,068 | -1.34(-1.03%) |
Jan 20, 2016 | 129.63 | 131.58 | 126.59 | 130.02 | 2,985,596 | -1.82(-1.38%) |
Jan 19, 2016 | 131.50 | 132.56 | 129.87 | 131.83 | 3,075,971 | +2.10(+1.62%) |
Jan 15, 2016 | 131.52 | 129.73 | 129.73 | 129.73 | 3,410,366 | -2.96(-2.23%) |
Jan 14, 2016 | 130.59 | 134.23 | 130.40 | 132.69 | 2,938,188 | +1.97(+1.51%) |
Jan 13, 2016 | 134.29 | 134.86 | 129.97 | 130.72 | 2,580,057 | -3.13(-2.34%) |
Jan 12, 2016 | 133.18 | 134.75 | 132.45 | 133.85 | 3,160,187 | +2.04(+1.55%) |
Jan 11, 2016 | 131.28 | 134.16 | 130.35 | 131.80 | 2,463,569 | +0.70(+0.54%) |
Jan 08, 2016 | 132.51 | 133.89 | 130.77 | 131.10 | 2,198,250 | -0.15(-0.11%) |
Jan 07, 2016 | 131.92 | 132.18 | 130.10 | 131.25 | 2,528,503 | -3.07(-2.28%) |
Jan 06, 2016 | 133.44 | 135.29 | 133.44 | 134.32 | 2,354,530 | -1.04(-0.77%) |
Jan 05, 2016 | 135.83 | 137.73 | 135.22 | 135.35 | 3,258,752 | -0.23(-0.17%) |
Jan 04, 2016 | 136.27 | 136.95 | 134.19 | 135.59 | 3,364,241 | -3.03(-2.19%) |
Dec 31, 2015 | 138.73 | 138.62 | 138.62 | 138.62 | 1,171,718 | -0.99(-0.71%) |
Dec 30, 2015 | 139.78 | 140.37 | 139.26 | 139.60 | 1,082,219 | -0.17(-0.12%) |
Dec 29, 2015 | 138.35 | 140.23 | 138.17 | 139.77 | 1,448,976 | +2.28(+1.66%) |
Dec 28, 2015 | 137.75 | 137.99 | 137.32 | 137.49 | 855,153 | -0.61(-0.44%) |
Dec 24, 2015 | 137.73 | 138.10 | 138.10 | 138.10 | 379,350 | +0.29(+0.21%) |
Dec 23, 2015 | 136.81 | 138.22 | 136.46 | 137.80 | 1,570,644 | +1.46(+1.07%) |
Dec 22, 2015 | 134.95 | 136.51 | 134.07 | 136.35 | 1,279,935 | +1.94(+1.44%) |
Dec 21, 2015 | 132.66 | 134.50 | 132.49 | 134.41 | 1,356,830 | +2.97(+2.26%) |
Dec 18, 2015 | 134.13 | 134.31 | 131.44 | 131.44 | 2,779,985 | -3.57(-2.64%) |
Dec 17, 2015 | 137.08 | 137.32 | 134.95 | 135.01 | 1,906,869 | -2.24(-1.63%) |
Dec 16, 2015 | 135.52 | 137.53 | 135.14 | 137.25 | 1,736,765 | +2.89(+2.15%) |
Dec 15, 2015 | 133.20 | 135.01 | 133.20 | 134.35 | 1,767,109 | +2.03(+1.54%) |
Dec 14, 2015 | 130.80 | 132.48 | 130.37 | 132.32 | 1,486,274 | +1.18(+0.90%) |
Dec 11, 2015 | 130.19 | 131.97 | 130.03 | 131.14 | 1,578,355 | -0.76(-0.58%) |
Dec 10, 2015 | 131.21 | 132.85 | 130.78 | 131.90 | 1,082,588 | +0.72(+0.55%) |
Dec 09, 2015 | 132.19 | 133.72 | 130.81 | 131.18 | 1,562,269 | -1.62(-1.22%) |
Dec 08, 2015 | 131.73 | 133.71 | 131.35 | 132.80 | 1,586,555 | +0.51(+0.38%) |
Dec 07, 2015 | 133.58 | 133.70 | 131.72 | 132.29 | 1,373,767 | -1.50(-1.12%) |
Dec 04, 2015 | 130.39 | 133.87 | 129.40 | 133.80 | 1,923,814 | +4.39(+3.39%) |
Dec 03, 2015 | 133.47 | 134.33 | 128.63 | 129.40 | 2,425,582 | -4.10(-3.07%) |
Dec 02, 2015 | 135.21 | 135.55 | 133.27 | 133.50 | 1,545,917 | -1.54(-1.14%) |