Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 180.12 | 180.67 | 178.86 | 179.19 | 1,366,234 | -1.18(-0.65%) |
Mar 30, 2016 | 179.59 | 181.09 | 179.42 | 180.37 | 1,175,446 | +1.78(+1.00%) |
Mar 29, 2016 | 177.16 | 178.72 | 176.70 | 178.59 | 925,274 | +1.38(+0.78%) |
Mar 28, 2016 | 177.01 | 177.61 | 176.63 | 177.21 | 1,229,771 | +0.86(+0.49%) |
Mar 24, 2016 | 178.82 | 176.35 | 176.35 | 176.35 | 1,630,727 | -2.64(-1.47%) |
Mar 23, 2016 | 178.69 | 180.03 | 178.47 | 178.99 | 966,528 | +0.43(+0.24%) |
Mar 22, 2016 | 178.82 | 180.18 | 178.38 | 178.56 | 1,143,830 | -0.43(-0.24%) |
Mar 21, 2016 | 178.30 | 180.55 | 178.30 | 178.99 | 1,421,248 | +0.28(+0.16%) |
Mar 18, 2016 | 177.97 | 178.85 | 176.65 | 178.71 | 2,613,937 | +1.34(+0.76%) |
Mar 17, 2016 | 176.58 | 177.93 | 175.88 | 177.37 | 1,606,141 | +0.86(+0.49%) |
Mar 16, 2016 | 175.66 | 177.12 | 174.97 | 176.51 | 1,090,820 | +0.92(+0.53%) |
Mar 15, 2016 | 174.20 | 175.80 | 173.77 | 175.59 | 1,251,298 | +0.36(+0.21%) |
Mar 14, 2016 | 174.43 | 175.96 | 174.43 | 175.22 | 1,155,130 | -0.36(-0.21%) |
Mar 11, 2016 | 176.35 | 177.07 | 174.70 | 175.59 | 1,651,943 | +0.40(+0.23%) |
Mar 10, 2016 | 175.50 | 176.78 | 174.47 | 175.19 | 1,690,562 | +0.12(+0.07%) |
Mar 09, 2016 | 175.34 | 176.29 | 174.53 | 175.07 | 1,221,549 | +0.87(+0.50%) |
Mar 08, 2016 | 173.08 | 174.91 | 170.61 | 174.20 | 2,279,220 | -0.41(-0.23%) |
Mar 07, 2016 | 175.95 | 176.66 | 174.17 | 174.61 | 1,258,145 | -2.33(-1.32%) |
Mar 04, 2016 | 176.28 | 176.88 | 176.00 | 176.94 | 1,157,389 | +0.16(+0.09%) |
Mar 03, 2016 | 175.12 | 176.86 | 174.36 | 176.78 | 1,081,631 | +1.07(+0.61%) |
Mar 02, 2016 | 176.43 | 177.05 | 174.56 | 175.71 | 1,469,070 | -0.75(-0.43%) |
Mar 01, 2016 | 175.21 | 176.64 | 173.83 | 176.46 | 1,433,317 | +1.89(+1.08%) |
Feb 29, 2016 | 175.28 | 176.44 | 174.52 | 174.57 | 1,543,110 | -1.17(-0.67%) |
Feb 26, 2016 | 177.34 | 177.77 | 175.63 | 175.74 | 1,495,980 | -0.92(-0.52%) |
Feb 25, 2016 | 174.23 | 176.75 | 173.73 | 176.66 | 1,854,776 | +2.73(+1.57%) |
Feb 24, 2016 | 171.48 | 174.22 | 171.42 | 173.93 | 1,621,152 | +1.19(+0.69%) |
Feb 23, 2016 | 172.49 | 173.21 | 171.72 | 172.74 | 1,597,698 | +0.11(+0.07%) |
Feb 22, 2016 | 171.51 | 174.05 | 172.21 | 172.63 | 1,214,025 | +1.12(+0.65%) |
Feb 19, 2016 | 172.23 | 172.41 | 170.78 | 171.51 | 1,536,044 | -0.47(-0.27%) |
Feb 18, 2016 | 170.41 | 173.03 | 170.21 | 171.98 | 1,229,467 | +1.17(+0.69%) |
Feb 17, 2016 | 168.61 | 170.99 | 167.89 | 170.81 | 1,541,442 | +3.00(+1.79%) |
Feb 16, 2016 | 166.62 | 168.20 | 166.08 | 167.81 | 1,928,100 | +2.34(+1.42%) |
Feb 12, 2016 | 167.25 | 165.46 | 165.46 | 165.46 | 2,904,104 | -0.88(-0.53%) |
Feb 11, 2016 | 169.95 | 170.82 | 163.51 | 166.34 | 3,300,087 | -5.44(-3.16%) |
Feb 10, 2016 | 173.43 | 174.58 | 171.52 | 171.78 | 2,164,495 | -1.63(-0.94%) |
Feb 09, 2016 | 171.11 | 174.49 | 170.41 | 173.41 | 2,467,885 | +1.16(+0.68%) |
Feb 08, 2016 | 168.07 | 172.74 | 168.05 | 172.25 | 3,116,368 | +2.08(+1.22%) |
Feb 05, 2016 | 168.88 | 170.67 | 168.26 | 170.17 | 2,356,930 | +1.39(+0.82%) |
Feb 04, 2016 | 170.62 | 171.32 | 168.03 | 168.78 | 2,027,906 | -2.18(-1.27%) |
Feb 03, 2016 | 170.21 | 171.53 | 168.71 | 170.95 | 2,778,880 | +1.98(+1.17%) |
Feb 02, 2016 | 168.21 | 169.40 | 166.71 | 168.97 | 1,961,027 | +0.52(+0.31%) |
Feb 01, 2016 | 168.01 | 169.68 | 167.70 | 168.45 | 1,997,985 | -0.96(-0.57%) |
Jan 29, 2016 | 166.87 | 169.45 | 165.49 | 169.41 | 3,233,177 | +3.48(+2.10%) |
Jan 28, 2016 | 167.40 | 168.15 | 165.53 | 165.93 | 2,320,363 | -0.96(-0.58%) |
Jan 27, 2016 | 168.52 | 169.93 | 166.20 | 166.89 | 3,355,890 | -1.66(-0.99%) |
Jan 26, 2016 | 161.73 | 169.59 | 160.96 | 168.55 | 5,531,053 | -0.87(-0.51%) |
Jan 25, 2016 | 170.09 | 170.82 | 168.61 | 169.42 | 2,231,105 | -0.83(-0.49%) |
Jan 22, 2016 | 171.59 | 171.59 | 169.42 | 170.25 | 1,890,563 | +1.00(+0.59%) |
Jan 21, 2016 | 169.57 | 170.21 | 167.60 | 169.24 | 1,947,318 | +0.31(+0.19%) |
Jan 20, 2016 | 171.06 | 173.59 | 166.70 | 168.93 | 3,063,575 | -3.93(-2.27%) |
Jan 19, 2016 | 173.98 | 177.26 | 171.15 | 172.86 | 3,634,436 | -0.56(-0.32%) |
Jan 15, 2016 | 170.21 | 173.42 | 173.42 | 173.42 | 3,498,700 | -0.34(-0.20%) |
Jan 14, 2016 | 172.16 | 174.33 | 170.43 | 173.76 | 2,392,292 | +1.62(+0.94%) |
Jan 13, 2016 | 176.04 | 176.33 | 171.87 | 172.14 | 1,709,804 | -2.86(-1.63%) |
Jan 12, 2016 | 173.45 | 175.11 | 172.23 | 175.00 | 1,687,445 | +2.10(+1.21%) |
Jan 11, 2016 | 172.68 | 173.80 | 171.20 | 172.90 | 3,176,169 | +1.96(+1.15%) |
Jan 08, 2016 | 172.63 | 173.71 | 170.51 | 170.94 | 2,198,472 | -0.31(-0.18%) |
Jan 07, 2016 | 171.67 | 173.58 | 170.33 | 171.25 | 2,253,925 | -3.49(-1.99%) |
Jan 06, 2016 | 174.90 | 177.44 | 173.63 | 174.74 | 2,225,359 | -0.51(-0.29%) |
Jan 05, 2016 | 172.29 | 175.79 | 171.84 | 175.24 | 1,680,900 | +4.06(+2.37%) |