Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 251.39 | 253.82 | 250.17 | 250.87 | 1,087,545 | -1.58(-0.62%) |
Feb 26, 2016 | 254.60 | 256.19 | 250.84 | 252.45 | 843,322 | +0.24(+0.10%) |
Feb 25, 2016 | 248.97 | 252.31 | 244.37 | 252.21 | 756,992 | +4.54(+1.83%) |
Feb 24, 2016 | 244.87 | 250.80 | 239.56 | 247.67 | 1,051,565 | -1.51(-0.61%) |
Feb 23, 2016 | 253.32 | 255.26 | 246.41 | 249.19 | 943,420 | -5.30(-2.08%) |
Feb 22, 2016 | 252.75 | 258.72 | 251.10 | 254.48 | 1,017,236 | +1.74(+0.69%) |
Feb 19, 2016 | 251.77 | 252.96 | 247.69 | 252.75 | 1,038,639 | -1.35(-0.53%) |
Feb 18, 2016 | 256.95 | 257.38 | 252.63 | 254.10 | 821,764 | -3.14(-1.22%) |
Feb 17, 2016 | 256.41 | 258.36 | 254.92 | 257.24 | 1,104,316 | +4.35(+1.72%) |
Feb 16, 2016 | 250.93 | 253.84 | 248.76 | 252.89 | 950,733 | +6.17(+2.50%) |
Feb 12, 2016 | 241.40 | 246.72 | 246.72 | 246.72 | 1,170,999 | +10.12(+4.28%) |
Feb 11, 2016 | 232.79 | 239.03 | 232.41 | 236.60 | 1,574,642 | -3.50(-1.46%) |
Feb 10, 2016 | 240.69 | 245.86 | 238.95 | 240.10 | 885,026 | +3.24(+1.37%) |
Feb 09, 2016 | 230.80 | 239.33 | 230.41 | 236.86 | 1,092,777 | +0.86(+0.36%) |
Feb 08, 2016 | 242.35 | 242.35 | 232.71 | 236.00 | 1,446,036 | -11.49(-4.64%) |
Feb 05, 2016 | 250.93 | 253.46 | 246.36 | 247.49 | 1,315,066 | -4.78(-1.90%) |
Feb 04, 2016 | 243.06 | 254.12 | 243.06 | 252.27 | 1,290,255 | +7.75(+3.17%) |
Feb 03, 2016 | 242.62 | 246.81 | 233.27 | 244.52 | 1,706,403 | +2.29(+0.95%) |
Feb 02, 2016 | 245.94 | 245.94 | 239.66 | 242.23 | 1,319,719 | -8.88(-3.54%) |
Feb 01, 2016 | 250.83 | 252.92 | 246.63 | 251.11 | 938,995 | -1.62(-0.64%) |
Jan 29, 2016 | 243.97 | 252.79 | 242.78 | 252.72 | 1,226,658 | +12.14(+5.04%) |
Jan 28, 2016 | 243.35 | 247.54 | 239.68 | 240.59 | 1,273,098 | -2.37(-0.98%) |
Jan 27, 2016 | 240.45 | 250.10 | 239.15 | 242.96 | 1,427,430 | +2.30(+0.96%) |
Jan 26, 2016 | 235.19 | 241.60 | 234.23 | 240.66 | 1,326,085 | +7.67(+3.29%) |
Jan 25, 2016 | 241.30 | 242.01 | 232.57 | 232.99 | 1,256,601 | -8.72(-3.61%) |
Jan 22, 2016 | 237.91 | 242.78 | 237.23 | 241.71 | 970,688 | +8.57(+3.68%) |
Jan 21, 2016 | 235.46 | 238.75 | 232.79 | 233.13 | 1,367,325 | -1.69(-0.72%) |
Jan 20, 2016 | 232.14 | 236.55 | 225.61 | 234.82 | 2,096,100 | -1.61(-0.68%) |
Jan 19, 2016 | 241.58 | 242.67 | 233.60 | 236.43 | 1,331,037 | -2.07(-0.87%) |
Jan 15, 2016 | 240.42 | 238.50 | 238.50 | 238.50 | 2,452,918 | -10.79(-4.33%) |
Jan 14, 2016 | 245.49 | 253.68 | 240.70 | 249.30 | 1,708,213 | +4.33(+1.77%) |
Jan 13, 2016 | 253.49 | 256.08 | 244.17 | 244.96 | 1,492,239 | -7.22(-2.86%) |
Jan 12, 2016 | 251.24 | 253.00 | 247.36 | 252.18 | 1,363,861 | +4.24(+1.71%) |
Jan 11, 2016 | 248.55 | 249.30 | 244.77 | 247.95 | 1,564,794 | +0.43(+0.18%) |
Jan 08, 2016 | 255.38 | 257.15 | 246.91 | 247.51 | 1,865,598 | -6.39(-2.52%) |
Jan 07, 2016 | 257.82 | 261.88 | 251.42 | 253.91 | 1,599,137 | -11.60(-4.37%) |
Jan 06, 2016 | 263.19 | 266.91 | 262.97 | 265.51 | 1,415,722 | -3.06(-1.14%) |
Jan 05, 2016 | 268.75 | 270.29 | 264.67 | 268.57 | 998,778 | +0.69(+0.26%) |
Jan 04, 2016 | 267.83 | 268.16 | 264.58 | 267.87 | 1,192,342 | -5.97(-2.18%) |
Dec 31, 2015 | 273.38 | 273.84 | 273.84 | 273.84 | 621,747 | -1.23(-0.45%) |
Dec 30, 2015 | 275.32 | 277.60 | 274.40 | 275.07 | 444,238 | -1.25(-0.45%) |
Dec 29, 2015 | 277.26 | 279.17 | 275.02 | 276.32 | 597,248 | +0.93(+0.34%) |
Dec 28, 2015 | 270.96 | 275.69 | 269.31 | 275.39 | 1,076,921 | +4.06(+1.50%) |
Dec 24, 2015 | 273.72 | 271.33 | 271.33 | 271.33 | 298,811 | -1.80(-0.66%) |
Dec 23, 2015 | 268.44 | 273.56 | 267.46 | 273.13 | 843,549 | +7.34(+2.76%) |
Dec 22, 2015 | 262.16 | 266.52 | 259.33 | 265.79 | 884,976 | +3.99(+1.52%) |
Dec 21, 2015 | 261.87 | 263.87 | 259.33 | 261.80 | 664,600 | +3.28(+1.27%) |
Dec 18, 2015 | 262.95 | 263.89 | 258.49 | 258.52 | 1,274,809 | -7.03(-2.65%) |
Dec 17, 2015 | 267.67 | 270.49 | 264.24 | 265.55 | 1,401,495 | -0.63(-0.24%) |
Dec 16, 2015 | 266.27 | 268.60 | 259.08 | 266.19 | 1,418,628 | +1.17(+0.44%) |
Dec 15, 2015 | 261.32 | 266.53 | 259.47 | 265.01 | 1,283,882 | +7.99(+3.11%) |
Dec 14, 2015 | 259.49 | 263.62 | 253.01 | 257.02 | 1,576,211 | -2.56(-0.99%) |
Dec 11, 2015 | 273.94 | 277.64 | 258.32 | 259.57 | 2,034,482 | -18.07(-6.51%) |
Dec 10, 2015 | 276.84 | 280.69 | 275.69 | 277.64 | 819,950 | +0.55(+0.20%) |
Dec 09, 2015 | 279.89 | 284.27 | 275.94 | 277.10 | 825,643 | -3.51(-1.25%) |
Dec 08, 2015 | 284.20 | 285.44 | 278.70 | 280.61 | 943,466 | -5.25(-1.84%) |
Dec 07, 2015 | 289.04 | 289.82 | 284.05 | 285.86 | 724,957 | -4.25(-1.47%) |
Dec 04, 2015 | 284.61 | 290.84 | 282.82 | 290.12 | 851,229 | +7.05(+2.49%) |
Dec 03, 2015 | 288.77 | 290.00 | 281.55 | 283.07 | 1,107,884 | -5.56(-1.93%) |
Dec 02, 2015 | 290.07 | 292.25 | 286.39 | 288.64 | 1,344,404 | -2.26(-0.78%) |