Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 253.05 | 255.50 | 251.82 | 252.53 | 1,080,421 | -1.59(-0.62%) |
Feb 26, 2016 | 256.28 | 257.88 | 252.50 | 254.11 | 837,797 | +0.24(+0.10%) |
Feb 25, 2016 | 250.61 | 253.98 | 245.98 | 253.87 | 752,033 | +4.57(+1.83%) |
Feb 24, 2016 | 246.48 | 252.46 | 241.14 | 249.31 | 1,044,676 | -1.52(-0.61%) |
Feb 23, 2016 | 254.99 | 256.95 | 248.03 | 250.83 | 937,240 | -5.33(-2.08%) |
Feb 22, 2016 | 254.41 | 260.43 | 252.76 | 256.16 | 1,010,572 | +1.75(+0.69%) |
Feb 19, 2016 | 253.43 | 254.62 | 249.32 | 254.41 | 1,031,835 | -1.36(-0.53%) |
Feb 18, 2016 | 258.65 | 259.08 | 254.29 | 255.77 | 816,381 | -3.17(-1.22%) |
Feb 17, 2016 | 258.10 | 260.06 | 256.60 | 258.94 | 1,097,082 | +4.38(+1.72%) |
Feb 16, 2016 | 252.58 | 255.51 | 250.40 | 254.56 | 944,505 | +6.21(+2.50%) |
Feb 12, 2016 | 242.99 | 248.35 | 248.35 | 248.35 | 1,163,328 | +10.19(+4.28%) |
Feb 11, 2016 | 234.32 | 240.61 | 233.94 | 238.16 | 1,564,327 | -3.52(-1.46%) |
Feb 10, 2016 | 242.27 | 247.49 | 240.52 | 241.68 | 879,228 | +3.26(+1.37%) |
Feb 09, 2016 | 232.32 | 240.91 | 231.93 | 238.42 | 1,085,618 | +0.87(+0.36%) |
Feb 08, 2016 | 243.95 | 243.95 | 234.24 | 237.55 | 1,436,563 | -11.57(-4.64%) |
Feb 05, 2016 | 252.58 | 255.13 | 247.99 | 249.12 | 1,306,452 | -4.82(-1.90%) |
Feb 04, 2016 | 244.67 | 255.80 | 244.67 | 253.94 | 1,281,803 | +7.80(+3.17%) |
Feb 03, 2016 | 244.22 | 248.44 | 234.81 | 246.13 | 1,695,225 | +2.31(+0.95%) |
Feb 02, 2016 | 247.56 | 247.56 | 241.24 | 243.83 | 1,311,074 | -8.94(-3.54%) |
Feb 01, 2016 | 252.49 | 254.58 | 248.25 | 252.76 | 932,844 | -1.63(-0.64%) |
Jan 29, 2016 | 245.57 | 254.45 | 244.38 | 254.39 | 1,218,622 | +12.22(+5.04%) |
Jan 28, 2016 | 244.96 | 249.17 | 241.26 | 242.17 | 1,264,759 | -2.39(-0.98%) |
Jan 27, 2016 | 242.04 | 251.75 | 240.73 | 244.56 | 1,418,079 | +2.31(+0.96%) |
Jan 26, 2016 | 236.74 | 243.19 | 235.78 | 242.25 | 1,317,398 | +7.72(+3.29%) |
Jan 25, 2016 | 242.90 | 243.61 | 234.10 | 234.53 | 1,248,369 | -8.78(-3.61%) |
Jan 22, 2016 | 239.48 | 244.38 | 238.79 | 243.30 | 964,329 | +8.63(+3.68%) |
Jan 21, 2016 | 237.01 | 240.33 | 234.33 | 234.67 | 1,358,368 | -1.70(-0.72%) |
Jan 20, 2016 | 233.68 | 238.11 | 227.10 | 236.37 | 2,082,369 | -1.62(-0.68%) |
Jan 19, 2016 | 243.17 | 244.27 | 235.14 | 237.99 | 1,322,317 | -2.09(-0.87%) |
Jan 15, 2016 | 242.00 | 240.08 | 240.08 | 240.08 | 2,436,849 | -10.86(-4.33%) |
Jan 14, 2016 | 247.10 | 255.35 | 242.29 | 250.94 | 1,697,023 | +4.36(+1.77%) |
Jan 13, 2016 | 255.16 | 257.76 | 245.78 | 246.58 | 1,482,464 | -7.27(-2.86%) |
Jan 12, 2016 | 252.90 | 254.66 | 248.99 | 253.85 | 1,354,927 | +4.27(+1.71%) |
Jan 11, 2016 | 250.19 | 250.94 | 246.38 | 249.58 | 1,554,543 | +0.44(+0.18%) |
Jan 08, 2016 | 257.06 | 258.84 | 248.54 | 249.14 | 1,853,376 | -6.44(-2.52%) |
Jan 07, 2016 | 259.52 | 263.61 | 253.08 | 255.58 | 1,588,661 | -11.68(-4.37%) |
Jan 06, 2016 | 264.93 | 268.67 | 264.70 | 267.26 | 1,406,448 | -3.08(-1.14%) |
Jan 05, 2016 | 270.52 | 272.07 | 266.42 | 270.34 | 992,236 | +0.70(+0.26%) |
Jan 04, 2016 | 269.59 | 269.93 | 266.33 | 269.64 | 1,184,531 | -6.01(-2.18%) |
Dec 31, 2015 | 275.18 | 275.65 | 275.65 | 275.65 | 617,674 | -1.24(-0.45%) |
Dec 30, 2015 | 277.14 | 279.43 | 276.21 | 276.88 | 441,328 | -1.25(-0.45%) |
Dec 29, 2015 | 279.09 | 281.01 | 276.84 | 278.14 | 593,335 | +0.93(+0.34%) |
Dec 28, 2015 | 272.75 | 277.51 | 271.08 | 277.21 | 1,069,866 | +4.09(+1.50%) |
Dec 24, 2015 | 275.52 | 273.12 | 273.12 | 273.12 | 296,854 | -1.81(-0.66%) |
Dec 23, 2015 | 270.21 | 275.36 | 269.23 | 274.93 | 838,023 | +7.39(+2.76%) |
Dec 22, 2015 | 263.89 | 268.28 | 261.04 | 267.54 | 879,179 | +4.01(+1.52%) |
Dec 21, 2015 | 263.59 | 265.61 | 261.04 | 263.53 | 660,247 | +3.30(+1.27%) |
Dec 18, 2015 | 264.69 | 265.63 | 260.19 | 260.23 | 1,266,458 | -7.07(-2.65%) |
Dec 17, 2015 | 269.44 | 272.27 | 265.98 | 267.30 | 1,392,315 | -0.64(-0.24%) |
Dec 16, 2015 | 268.02 | 270.37 | 260.79 | 267.94 | 1,409,335 | +1.18(+0.44%) |
Dec 15, 2015 | 263.04 | 268.29 | 261.18 | 266.76 | 1,275,472 | +8.05(+3.11%) |
Dec 14, 2015 | 261.21 | 265.36 | 254.68 | 258.71 | 1,565,886 | -2.57(-0.99%) |
Dec 11, 2015 | 275.74 | 279.48 | 260.02 | 261.29 | 2,021,154 | -18.19(-6.51%) |
Dec 10, 2015 | 278.67 | 282.54 | 277.51 | 279.48 | 814,579 | +0.55(+0.20%) |
Dec 09, 2015 | 281.73 | 286.15 | 277.76 | 278.93 | 820,234 | -3.54(-1.25%) |
Dec 08, 2015 | 286.07 | 287.32 | 280.54 | 282.46 | 937,286 | -5.29(-1.84%) |
Dec 07, 2015 | 290.95 | 291.73 | 285.93 | 287.75 | 720,208 | -4.28(-1.47%) |
Dec 04, 2015 | 286.49 | 292.76 | 284.68 | 292.03 | 845,653 | +7.09(+2.49%) |
Dec 03, 2015 | 290.67 | 291.91 | 283.41 | 284.94 | 1,100,626 | -5.60(-1.93%) |
Dec 02, 2015 | 291.98 | 294.18 | 288.28 | 290.54 | 1,335,597 | -2.27(-0.78%) |