Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 179.50 | 181.52 | 178.71 | 180.81 | 624,674 | +1.17(+0.65%) |
Mar 30, 2016 | 180.92 | 181.65 | 179.50 | 179.64 | 458,344 | -1.02(-0.56%) |
Mar 29, 2016 | 175.32 | 180.84 | 175.32 | 180.66 | 479,645 | +5.41(+3.09%) |
Mar 28, 2016 | 173.67 | 175.38 | 172.91 | 175.25 | 448,264 | +1.58(+0.91%) |
Mar 24, 2016 | 174.84 | 173.67 | 173.67 | 173.67 | 416,551 | -1.76(-1.01%) |
Mar 23, 2016 | 175.43 | 176.85 | 175.15 | 175.43 | 695,113 | +0.02(+0.01%) |
Mar 22, 2016 | 173.63 | 176.28 | 173.02 | 175.41 | 576,365 | +1.71(+0.99%) |
Mar 21, 2016 | 173.56 | 174.59 | 173.32 | 173.70 | 506,085 | +0.14(+0.08%) |
Mar 18, 2016 | 174.02 | 176.32 | 172.69 | 173.56 | 1,271,972 | -0.24(-0.14%) |
Mar 17, 2016 | 170.75 | 174.37 | 169.71 | 173.80 | 654,234 | +3.35(+1.96%) |
Mar 16, 2016 | 169.28 | 171.06 | 167.87 | 170.45 | 410,270 | +0.54(+0.32%) |
Mar 15, 2016 | 169.02 | 170.01 | 168.59 | 169.91 | 424,844 | +0.16(+0.09%) |
Mar 14, 2016 | 171.85 | 172.67 | 168.16 | 169.75 | 651,637 | -2.55(-1.48%) |
Mar 11, 2016 | 170.71 | 172.40 | 169.28 | 172.30 | 706,121 | +2.89(+1.70%) |
Mar 10, 2016 | 171.61 | 172.49 | 168.26 | 169.41 | 567,673 | -1.21(-0.71%) |
Mar 09, 2016 | 170.58 | 172.26 | 168.65 | 170.62 | 519,511 | +0.24(+0.14%) |
Mar 08, 2016 | 171.34 | 172.94 | 170.10 | 170.38 | 505,014 | -0.95(-0.56%) |
Mar 07, 2016 | 169.53 | 171.56 | 169.12 | 171.34 | 437,458 | +0.52(+0.31%) |
Mar 04, 2016 | 170.94 | 171.87 | 169.70 | 170.81 | 560,993 | +1.11(+0.65%) |
Mar 03, 2016 | 167.87 | 169.75 | 166.74 | 169.71 | 592,206 | +2.34(+1.40%) |
Mar 02, 2016 | 165.62 | 168.17 | 162.65 | 167.37 | 597,543 | +1.08(+0.65%) |
Mar 01, 2016 | 161.72 | 166.44 | 160.85 | 166.28 | 666,676 | +5.61(+3.49%) |
Feb 29, 2016 | 161.33 | 164.73 | 160.57 | 160.67 | 752,096 | -0.54(-0.33%) |
Feb 26, 2016 | 161.96 | 162.56 | 161.06 | 161.21 | 587,211 | -0.78(-0.48%) |
Feb 25, 2016 | 160.19 | 164.96 | 159.80 | 161.99 | 609,803 | +2.75(+1.73%) |
Feb 24, 2016 | 159.72 | 160.70 | 157.73 | 159.24 | 346,172 | -1.34(-0.84%) |
Feb 23, 2016 | 159.80 | 162.40 | 159.80 | 160.59 | 581,787 | -0.28(-0.17%) |
Feb 22, 2016 | 160.11 | 161.90 | 159.92 | 160.86 | 530,593 | +1.85(+1.16%) |
Feb 19, 2016 | 155.05 | 160.29 | 155.05 | 159.01 | 1,373,593 | +3.91(+2.52%) |
Feb 18, 2016 | 154.91 | 156.46 | 152.68 | 155.10 | 519,300 | +0.35(+0.23%) |
Feb 17, 2016 | 152.88 | 156.13 | 150.72 | 154.75 | 709,586 | +2.26(+1.48%) |
Feb 16, 2016 | 151.24 | 152.93 | 148.79 | 152.50 | 566,289 | +2.37(+1.58%) |
Feb 12, 2016 | 151.20 | 150.12 | 150.12 | 150.12 | 668,071 | +2.52(+1.71%) |
Feb 11, 2016 | 148.96 | 149.61 | 146.83 | 147.60 | 616,397 | -3.48(-2.30%) |
Feb 10, 2016 | 150.97 | 153.55 | 150.14 | 151.08 | 593,548 | +2.53(+1.71%) |
Feb 09, 2016 | 151.11 | 153.69 | 147.14 | 148.55 | 966,141 | -3.59(-2.36%) |
Feb 08, 2016 | 158.14 | 158.14 | 151.00 | 152.14 | 810,263 | -3.33(-2.14%) |
Feb 05, 2016 | 161.12 | 165.28 | 155.14 | 155.47 | 901,172 | -6.46(-3.99%) |
Feb 04, 2016 | 160.61 | 163.20 | 159.11 | 161.93 | 754,399 | +0.41(+0.26%) |
Feb 03, 2016 | 160.75 | 162.74 | 159.10 | 161.52 | 796,170 | +1.58(+0.99%) |
Feb 02, 2016 | 164.47 | 166.23 | 159.38 | 159.93 | 737,616 | -4.54(-2.76%) |
Feb 01, 2016 | 162.29 | 166.10 | 161.56 | 164.47 | 1,048,894 | +0.86(+0.53%) |
Jan 29, 2016 | 162.79 | 162.80 | 157.95 | 163.61 | 1,593,166 | +1.79(+1.10%) |
Jan 28, 2016 | 168.43 | 169.81 | 161.14 | 161.82 | 1,300,664 | -7.42(-4.38%) |
Jan 27, 2016 | 173.75 | 173.75 | 168.13 | 169.24 | 671,430 | -4.51(-2.60%) |
Jan 26, 2016 | 171.49 | 173.99 | 171.27 | 173.75 | 614,059 | +2.46(+1.44%) |
Jan 25, 2016 | 172.63 | 174.44 | 170.79 | 171.29 | 563,301 | -1.34(-0.77%) |
Jan 22, 2016 | 171.07 | 173.04 | 170.04 | 172.62 | 955,619 | +2.96(+1.74%) |
Jan 21, 2016 | 172.83 | 174.15 | 168.37 | 169.67 | 765,078 | -2.67(-1.55%) |
Jan 20, 2016 | 177.81 | 177.81 | 171.93 | 172.34 | 934,328 | -6.03(-3.38%) |
Jan 19, 2016 | 177.49 | 179.53 | 175.94 | 178.37 | 631,441 | +1.67(+0.95%) |
Jan 15, 2016 | 175.79 | 176.69 | 176.69 | 176.69 | 789,468 | -0.52(-0.29%) |
Jan 14, 2016 | 179.48 | 181.07 | 176.99 | 177.22 | 824,412 | -2.26(-1.26%) |
Jan 13, 2016 | 180.62 | 181.98 | 178.39 | 179.48 | 799,659 | -0.77(-0.43%) |
Jan 12, 2016 | 180.11 | 180.85 | 176.88 | 180.25 | 834,417 | -0.70(-0.39%) |
Jan 11, 2016 | 180.30 | 181.61 | 179.73 | 180.95 | 621,533 | +1.55(+0.86%) |
Jan 08, 2016 | 181.40 | 183.24 | 178.99 | 179.40 | 500,436 | -1.56(-0.86%) |
Jan 07, 2016 | 180.85 | 182.71 | 180.21 | 180.95 | 599,132 | -1.80(-0.99%) |
Jan 06, 2016 | 182.73 | 184.25 | 181.67 | 182.76 | 246,798 | -1.53(-0.83%) |
Jan 05, 2016 | 182.64 | 184.68 | 182.55 | 184.29 | 335,635 | +2.09(+1.15%) |