Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 121.25 | 122.19 | 120.00 | 120.32 | 435,383 | -1.05(-0.87%) |
Feb 26, 2016 | 122.98 | 124.25 | 120.50 | 121.37 | 406,886 | -1.44(-1.17%) |
Feb 25, 2016 | 121.68 | 123.87 | 121.64 | 122.81 | 555,889 | +1.14(+0.94%) |
Feb 24, 2016 | 118.50 | 122.08 | 118.16 | 121.67 | 551,009 | +2.17(+1.82%) |
Feb 23, 2016 | 120.00 | 121.19 | 119.42 | 119.50 | 507,106 | -1.41(-1.17%) |
Feb 22, 2016 | 121.25 | 122.63 | 120.16 | 120.91 | 657,051 | -0.68(-0.56%) |
Feb 19, 2016 | 123.05 | 124.29 | 120.52 | 121.59 | 959,733 | -2.60(-2.09%) |
Feb 18, 2016 | 133.00 | 134.00 | 121.50 | 124.19 | 1,931,567 | -22.55(-15.37%) |
Feb 17, 2016 | 144.70 | 148.00 | 144.05 | 146.74 | 353,276 | +4.92(+3.47%) |
Feb 16, 2016 | 142.26 | 142.72 | 138.16 | 141.82 | 257,810 | +4.49(+3.27%) |
Feb 12, 2016 | 138.00 | 137.33 | 137.33 | 137.33 | 253,200 | +0.57(+0.42%) |
Feb 11, 2016 | 134.72 | 137.60 | 134.72 | 136.76 | 364,297 | +0.69(+0.51%) |
Feb 10, 2016 | 133.85 | 138.76 | 131.66 | 136.07 | 329,408 | +4.40(+3.34%) |
Feb 09, 2016 | 128.24 | 134.61 | 125.86 | 131.67 | 654,084 | -0.81(-0.61%) |
Feb 08, 2016 | 135.06 | 135.50 | 130.36 | 132.48 | 437,350 | -5.82(-4.21%) |
Feb 05, 2016 | 151.44 | 152.63 | 132.28 | 138.30 | 967,314 | -14.40(-9.43%) |
Feb 04, 2016 | 155.34 | 155.53 | 151.27 | 152.70 | 197,563 | -3.34(-2.14%) |
Feb 03, 2016 | 154.99 | 160.02 | 150.27 | 156.04 | 453,033 | +2.47(+1.61%) |
Feb 02, 2016 | 156.93 | 159.24 | 153.20 | 153.57 | 326,183 | -4.69(-2.96%) |
Feb 01, 2016 | 156.07 | 159.55 | 155.69 | 158.26 | 177,111 | +1.20(+0.76%) |
Jan 29, 2016 | 153.83 | 157.23 | 153.35 | 157.06 | 320,005 | +4.07(+2.66%) |
Jan 28, 2016 | 157.78 | 157.78 | 152.10 | 152.99 | 229,056 | -3.74(-2.39%) |
Jan 27, 2016 | 157.41 | 158.94 | 155.89 | 156.73 | 228,726 | -1.68(-1.06%) |
Jan 26, 2016 | 158.59 | 159.21 | 156.28 | 158.41 | 175,969 | +0.23(+0.15%) |
Jan 25, 2016 | 162.24 | 163.81 | 157.80 | 158.18 | 158,452 | -4.52(-2.78%) |
Jan 22, 2016 | 160.07 | 164.37 | 159.53 | 162.70 | 544,900 | +5.23(+3.32%) |
Jan 21, 2016 | 157.24 | 160.09 | 155.84 | 157.47 | 300,364 | +0.29(+0.18%) |
Jan 20, 2016 | 155.40 | 159.83 | 152.66 | 157.18 | 299,828 | +0.08(+0.05%) |
Jan 19, 2016 | 160.17 | 160.17 | 155.33 | 157.10 | 169,147 | -1.75(-1.10%) |
Jan 15, 2016 | 157.87 | 158.85 | 158.85 | 158.85 | 234,900 | -2.97(-1.84%) |
Jan 14, 2016 | 157.84 | 162.79 | 155.96 | 161.82 | 394,345 | +4.32(+2.74%) |
Jan 13, 2016 | 163.91 | 164.81 | 157.11 | 157.50 | 195,226 | -6.41(-3.91%) |
Jan 12, 2016 | 162.02 | 164.03 | 161.31 | 163.91 | 275,728 | +3.34(+2.08%) |
Jan 11, 2016 | 161.11 | 161.64 | 158.56 | 160.57 | 206,142 | -0.06(-0.04%) |
Jan 08, 2016 | 163.79 | 166.02 | 160.48 | 160.63 | 252,367 | -3.16(-1.93%) |
Jan 07, 2016 | 164.56 | 165.99 | 161.88 | 163.79 | 292,279 | -2.62(-1.57%) |
Jan 06, 2016 | 166.52 | 168.72 | 165.53 | 166.41 | 258,841 | -2.20(-1.30%) |
Jan 05, 2016 | 167.03 | 169.12 | 165.07 | 168.61 | 293,399 | +1.58(+0.95%) |
Jan 04, 2016 | 172.50 | 172.50 | 165.93 | 167.03 | 399,558 | -7.29(-4.18%) |
Dec 31, 2015 | 177.84 | 174.32 | 174.32 | 174.32 | 234,300 | -3.91(-2.19%) |
Dec 30, 2015 | 181.02 | 181.23 | 178.04 | 178.23 | 168,854 | -2.38(-1.32%) |
Dec 29, 2015 | 181.35 | 184.01 | 179.93 | 180.61 | 186,124 | +0.09(+0.05%) |
Dec 28, 2015 | 177.76 | 180.73 | 176.26 | 180.52 | 119,760 | +1.96(+1.10%) |
Dec 24, 2015 | 176.72 | 178.56 | 178.56 | 178.56 | 89,700 | +1.35(+0.76%) |
Dec 23, 2015 | 178.96 | 180.41 | 176.52 | 177.21 | 189,400 | -0.93(-0.52%) |
Dec 22, 2015 | 177.51 | 178.61 | 175.71 | 178.14 | 155,617 | +1.09(+0.62%) |
Dec 21, 2015 | 178.60 | 179.79 | 175.03 | 177.05 | 260,072 | +0.31(+0.18%) |
Dec 18, 2015 | 177.70 | 179.42 | 176.00 | 176.74 | 468,307 | -1.08(-0.61%) |
Dec 17, 2015 | 178.07 | 178.34 | 176.00 | 177.82 | 218,949 | -0.25(-0.14%) |
Dec 16, 2015 | 176.59 | 178.56 | 174.67 | 178.07 | 172,046 | +2.79(+1.59%) |
Dec 15, 2015 | 175.02 | 176.05 | 173.44 | 175.28 | 256,373 | +0.58(+0.33%) |
Dec 14, 2015 | 173.98 | 175.16 | 173.25 | 174.70 | 238,531 | +0.46(+0.26%) |
Dec 11, 2015 | 171.85 | 175.32 | 171.60 | 174.24 | 252,717 | +0.17(+0.10%) |
Dec 10, 2015 | 173.32 | 175.55 | 172.79 | 174.07 | 148,449 | +0.70(+0.40%) |
Dec 09, 2015 | 178.26 | 178.30 | 173.08 | 173.37 | 213,342 | -5.63(-3.15%) |
Dec 08, 2015 | 174.96 | 179.23 | 172.97 | 179.00 | 188,952 | +2.68(+1.52%) |
Dec 07, 2015 | 179.23 | 179.76 | 174.82 | 176.32 | 248,196 | -3.33(-1.85%) |
Dec 04, 2015 | 176.14 | 180.79 | 175.75 | 179.65 | 190,398 | +4.28(+2.44%) |
Dec 03, 2015 | 178.96 | 181.27 | 174.28 | 175.37 | 293,610 | -3.34(-1.87%) |
Dec 02, 2015 | 177.15 | 179.70 | 175.22 | 178.71 | 196,032 | +1.91(+1.08%) |