Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 123.01 | 127.31 | 121.54 | 121.94 | 895,172 | -1.86(-1.50%) |
Feb 26, 2016 | 125.83 | 128.85 | 120.50 | 123.80 | 931,086 | -1.03(-0.83%) |
Feb 25, 2016 | 128.75 | 129.00 | 119.05 | 124.83 | 903,496 | -4.34(-3.36%) |
Feb 24, 2016 | 126.26 | 130.37 | 124.56 | 129.17 | 707,979 | +1.44(+1.13%) |
Feb 23, 2016 | 128.20 | 130.82 | 127.48 | 127.73 | 488,515 | -0.40(-0.31%) |
Feb 22, 2016 | 128.37 | 130.51 | 126.98 | 128.13 | 689,859 | +0.81(+0.64%) |
Feb 19, 2016 | 128.49 | 128.67 | 123.50 | 127.32 | 1,056,019 | -0.57(-0.45%) |
Feb 18, 2016 | 132.00 | 133.22 | 126.60 | 127.89 | 838,603 | -3.73(-2.83%) |
Feb 17, 2016 | 130.45 | 133.84 | 129.01 | 131.62 | 526,836 | +1.79(+1.38%) |
Feb 16, 2016 | 128.40 | 131.39 | 127.58 | 129.83 | 860,510 | +3.27(+2.58%) |
Feb 12, 2016 | 124.18 | 126.56 | 126.56 | 126.56 | 731,600 | +4.95(+4.07%) |
Feb 11, 2016 | 117.79 | 122.85 | 117.08 | 121.61 | 820,644 | +1.87(+1.56%) |
Feb 10, 2016 | 120.83 | 126.08 | 119.59 | 119.74 | 706,757 | +0.42(+0.35%) |
Feb 09, 2016 | 114.96 | 121.20 | 113.20 | 119.32 | 669,294 | +3.57(+3.08%) |
Feb 08, 2016 | 116.82 | 119.75 | 114.50 | 115.75 | 978,975 | -2.70(-2.28%) |
Feb 05, 2016 | 121.20 | 122.55 | 116.60 | 118.45 | 1,186,284 | -4.30(-3.50%) |
Feb 04, 2016 | 121.87 | 125.98 | 119.80 | 122.75 | 667,391 | -0.02(-0.02%) |
Feb 03, 2016 | 122.39 | 123.52 | 116.60 | 122.77 | 732,516 | +0.09(+0.07%) |
Feb 02, 2016 | 124.29 | 125.40 | 119.74 | 122.68 | 725,631 | -2.93(-2.33%) |
Feb 01, 2016 | 123.08 | 126.53 | 121.99 | 125.61 | 944,567 | +2.43(+1.97%) |
Jan 29, 2016 | 122.63 | 125.54 | 121.27 | 123.18 | 784,733 | +0.39(+0.32%) |
Jan 28, 2016 | 126.74 | 127.44 | 120.07 | 122.79 | 817,744 | -2.57(-2.05%) |
Jan 27, 2016 | 127.89 | 129.19 | 124.22 | 125.36 | 654,887 | -2.28(-1.79%) |
Jan 26, 2016 | 127.26 | 129.72 | 124.41 | 127.64 | 800,076 | +0.70(+0.55%) |
Jan 25, 2016 | 128.48 | 129.41 | 126.26 | 126.94 | 925,201 | -2.50(-1.93%) |
Jan 22, 2016 | 128.23 | 128.45 | 125.97 | 129.44 | 643,618 | +3.63(+2.89%) |
Jan 21, 2016 | 129.61 | 131.22 | 124.69 | 125.81 | 931,899 | -2.80(-2.18%) |
Jan 20, 2016 | 127.43 | 131.14 | 124.16 | 128.61 | 973,902 | -0.56(-0.43%) |
Jan 19, 2016 | 134.54 | 136.22 | 126.78 | 129.17 | 671,577 | -3.93(-2.95%) |
Jan 15, 2016 | 133.44 | 133.10 | 133.10 | 133.10 | 1,085,300 | -3.12(-2.29%) |
Jan 14, 2016 | 136.83 | 138.78 | 132.84 | 136.22 | 944,819 | +0.40(+0.29%) |
Jan 13, 2016 | 143.34 | 144.65 | 134.81 | 135.82 | 642,695 | -7.41(-5.17%) |
Jan 12, 2016 | 141.03 | 145.26 | 137.42 | 143.23 | 1,180,878 | +4.89(+3.53%) |
Jan 11, 2016 | 141.95 | 143.00 | 135.93 | 138.34 | 695,862 | -3.16(-2.23%) |
Jan 08, 2016 | 146.90 | 148.45 | 141.21 | 141.50 | 623,871 | -2.92(-2.02%) |
Jan 07, 2016 | 144.43 | 148.59 | 142.49 | 144.42 | 727,080 | -2.70(-1.84%) |
Jan 06, 2016 | 148.91 | 150.39 | 145.08 | 147.12 | 986,595 | -2.92(-1.95%) |
Jan 05, 2016 | 156.38 | 159.96 | 149.16 | 150.04 | 855,872 | -5.50(-3.54%) |
Jan 04, 2016 | 154.23 | 156.28 | 152.22 | 155.54 | 807,517 | -1.07(-0.68%) |
Dec 31, 2015 | 157.78 | 156.61 | 156.61 | 156.61 | 358,500 | -1.92(-1.21%) |
Dec 30, 2015 | 159.26 | 160.65 | 158.39 | 158.53 | 281,725 | -0.70(-0.44%) |
Dec 29, 2015 | 161.87 | 162.37 | 158.01 | 159.23 | 388,389 | -1.63(-1.01%) |
Dec 28, 2015 | 159.99 | 163.22 | 158.00 | 160.86 | 297,452 | -0.05(-0.03%) |
Dec 24, 2015 | 159.15 | 160.91 | 160.91 | 160.91 | 129,200 | +1.01(+0.63%) |
Dec 23, 2015 | 159.28 | 160.56 | 159.28 | 159.90 | 370,472 | +1.97(+1.25%) |
Dec 22, 2015 | 158.42 | 159.18 | 154.37 | 157.93 | 480,659 | -0.22(-0.14%) |
Dec 21, 2015 | 155.66 | 158.28 | 155.40 | 158.15 | 469,657 | +2.97(+1.91%) |
Dec 18, 2015 | 159.13 | 161.80 | 155.18 | 155.18 | 840,009 | -2.96(-1.87%) |
Dec 17, 2015 | 160.74 | 160.74 | 156.77 | 158.14 | 327,502 | -1.31(-0.82%) |
Dec 16, 2015 | 160.96 | 164.03 | 156.52 | 159.45 | 371,906 | -0.52(-0.33%) |
Dec 15, 2015 | 154.54 | 160.57 | 151.57 | 159.97 | 706,251 | +7.48(+4.91%) |
Dec 14, 2015 | 153.30 | 155.58 | 150.28 | 152.49 | 437,504 | -0.67(-0.44%) |
Dec 11, 2015 | 154.14 | 156.49 | 150.83 | 153.16 | 542,715 | -2.84(-1.82%) |
Dec 10, 2015 | 153.39 | 156.56 | 152.71 | 156.00 | 628,581 | +2.32(+1.51%) |
Dec 09, 2015 | 159.07 | 160.81 | 152.38 | 153.68 | 550,384 | -6.62(-4.13%) |
Dec 08, 2015 | 154.19 | 160.52 | 153.94 | 160.30 | 488,221 | +4.81(+3.09%) |
Dec 07, 2015 | 158.04 | 159.23 | 153.70 | 155.49 | 309,829 | -3.31(-2.08%) |
Dec 04, 2015 | 157.19 | 160.30 | 155.46 | 158.80 | 406,365 | +3.56(+2.29%) |
Dec 03, 2015 | 158.12 | 158.12 | 152.00 | 155.24 | 550,595 | -1.52(-0.97%) |
Dec 02, 2015 | 158.81 | 159.55 | 155.81 | 156.76 | 433,692 | -2.24(-1.41%) |