Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 339.09 | 344.06 | 335.90 | 338.45 | 40,531 | -0.88(-0.26%) |
Mar 30, 2016 | 343.65 | 343.90 | 338.63 | 339.33 | 24,940 | -2.13(-0.63%) |
Mar 29, 2016 | 331.78 | 342.33 | 325.45 | 341.47 | 93,348 | +8.97(+2.70%) |
Mar 28, 2016 | 331.60 | 337.41 | 327.60 | 332.50 | 49,220 | +1.23(+0.37%) |
Mar 24, 2016 | 334.44 | 331.27 | 331.27 | 331.27 | 62,988 | -4.25(-1.27%) |
Mar 23, 2016 | 335.38 | 341.65 | 332.85 | 335.52 | 28,755 | -0.03(-0.01%) |
Mar 22, 2016 | 335.68 | 337.63 | 332.70 | 335.54 | 23,741 | -2.65(-0.78%) |
Mar 21, 2016 | 335.28 | 339.37 | 332.43 | 338.19 | 54,845 | +2.28(+0.68%) |
Mar 18, 2016 | 336.93 | 342.49 | 333.87 | 335.91 | 86,802 | -1.09(-0.32%) |
Mar 17, 2016 | 334.37 | 339.62 | 334.06 | 336.99 | 37,836 | +2.26(+0.67%) |
Mar 16, 2016 | 328.10 | 335.77 | 328.10 | 334.74 | 39,870 | +5.60(+1.70%) |
Mar 15, 2016 | 325.57 | 332.25 | 324.57 | 329.14 | 88,924 | +1.47(+0.45%) |
Mar 14, 2016 | 331.23 | 331.23 | 327.12 | 327.67 | 43,606 | -4.03(-1.22%) |
Mar 11, 2016 | 322.88 | 332.06 | 320.75 | 331.70 | 73,131 | +11.06(+3.45%) |
Mar 10, 2016 | 319.20 | 322.19 | 316.44 | 320.64 | 66,157 | +5.39(+1.71%) |
Mar 09, 2016 | 317.11 | 317.12 | 310.01 | 315.25 | 28,910 | +2.31(+0.74%) |
Mar 08, 2016 | 306.82 | 314.51 | 306.82 | 312.94 | 39,884 | -4.25(-1.34%) |
Mar 07, 2016 | 316.05 | 318.68 | 312.89 | 317.19 | 35,870 | -0.38(-0.12%) |
Mar 04, 2016 | 316.80 | 320.76 | 314.36 | 317.57 | 60,093 | +1.44(+0.45%) |
Mar 03, 2016 | 308.53 | 318.14 | 306.38 | 316.14 | 67,974 | +3.23(+1.03%) |
Mar 02, 2016 | 308.55 | 312.91 | 301.86 | 312.91 | 42,970 | +2.78(+0.90%) |
Mar 01, 2016 | 312.55 | 312.55 | 303.06 | 310.12 | 72,335 | -0.43(-0.14%) |
Feb 29, 2016 | 316.28 | 318.45 | 309.91 | 310.55 | 74,472 | -5.62(-1.78%) |
Feb 26, 2016 | 310.20 | 316.25 | 309.60 | 316.17 | 56,106 | +7.41(+2.40%) |
Feb 25, 2016 | 307.82 | 308.76 | 303.70 | 308.76 | 48,485 | +1.81(+0.59%) |
Feb 24, 2016 | 301.08 | 308.22 | 301.08 | 306.95 | 46,877 | +3.53(+1.16%) |
Feb 23, 2016 | 306.18 | 314.58 | 302.26 | 303.42 | 126,449 | -3.10(-1.01%) |
Feb 22, 2016 | 306.06 | 311.80 | 302.69 | 306.53 | 70,371 | +4.21(+1.39%) |
Feb 19, 2016 | 299.40 | 304.24 | 298.01 | 302.32 | 76,769 | +0.84(+0.28%) |
Feb 18, 2016 | 299.96 | 303.19 | 296.73 | 301.48 | 96,386 | +3.70(+1.24%) |
Feb 17, 2016 | 296.42 | 299.37 | 287.03 | 297.78 | 60,383 | +4.45(+1.52%) |
Feb 16, 2016 | 286.62 | 296.65 | 284.91 | 293.33 | 76,297 | +7.08(+2.48%) |
Feb 12, 2016 | 282.12 | 286.24 | 286.24 | 286.24 | 73,839 | +6.03(+2.15%) |
Feb 11, 2016 | 277.26 | 285.44 | 276.28 | 280.21 | 90,622 | -1.19(-0.42%) |
Feb 10, 2016 | 278.78 | 281.93 | 274.31 | 281.40 | 71,564 | +5.09(+1.84%) |
Feb 09, 2016 | 283.38 | 283.38 | 275.51 | 276.32 | 104,039 | -8.50(-2.99%) |
Feb 08, 2016 | 296.12 | 296.12 | 283.68 | 284.82 | 81,829 | -13.22(-4.43%) |
Feb 05, 2016 | 298.31 | 305.27 | 293.97 | 298.04 | 91,099 | -1.15(-0.38%) |
Feb 04, 2016 | 297.06 | 304.59 | 294.68 | 299.19 | 68,146 | +1.51(+0.51%) |
Feb 03, 2016 | 297.81 | 300.57 | 289.00 | 297.68 | 69,300 | +4.10(+1.40%) |
Feb 02, 2016 | 311.28 | 313.75 | 290.33 | 293.58 | 178,549 | -25.29(-7.93%) |
Feb 01, 2016 | 319.96 | 322.84 | 314.79 | 318.88 | 60,315 | -3.69(-1.14%) |
Jan 29, 2016 | 316.06 | 322.57 | 310.23 | 322.57 | 109,147 | +5.77(+1.82%) |
Jan 28, 2016 | 315.38 | 319.72 | 310.21 | 316.79 | 49,912 | +3.79(+1.21%) |
Jan 27, 2016 | 316.30 | 321.89 | 310.86 | 313.00 | 48,345 | -3.31(-1.05%) |
Jan 26, 2016 | 308.34 | 319.00 | 307.18 | 316.31 | 69,999 | +10.18(+3.33%) |
Jan 25, 2016 | 309.44 | 311.45 | 303.52 | 306.13 | 76,270 | -5.33(-1.71%) |
Jan 22, 2016 | 308.49 | 314.17 | 306.26 | 311.46 | 63,319 | +5.89(+1.93%) |
Jan 21, 2016 | 306.53 | 313.39 | 304.25 | 305.57 | 73,111 | -1.04(-0.34%) |
Jan 20, 2016 | 305.13 | 310.44 | 298.97 | 306.60 | 70,383 | -0.92(-0.30%) |
Jan 19, 2016 | 311.72 | 317.86 | 306.17 | 307.52 | 75,459 | -2.45(-0.79%) |
Jan 15, 2016 | 302.84 | 309.97 | 309.97 | 309.97 | 87,595 | +2.36(+0.77%) |
Jan 14, 2016 | 304.99 | 310.96 | 301.19 | 307.62 | 43,948 | +4.81(+1.59%) |
Jan 13, 2016 | 308.31 | 308.31 | 300.89 | 302.81 | 53,701 | -5.82(-1.88%) |
Jan 12, 2016 | 308.37 | 313.13 | 304.73 | 308.63 | 46,093 | +2.44(+0.80%) |
Jan 11, 2016 | 307.00 | 308.48 | 302.92 | 306.19 | 51,712 | +0.56(+0.18%) |
Jan 08, 2016 | 307.01 | 311.03 | 304.41 | 305.63 | 63,401 | +0.85(+0.28%) |
Jan 07, 2016 | 303.20 | 309.81 | 302.66 | 304.77 | 90,922 | -4.67(-1.51%) |
Jan 06, 2016 | 310.17 | 312.11 | 306.18 | 309.44 | 56,977 | -4.63(-1.47%) |
Jan 05, 2016 | 316.15 | 324.09 | 309.65 | 314.07 | 49,387 | -2.08(-0.66%) |