Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 179.04 | 179.46 | 178.54 | 178.77 | 5,321,124 | -0.42(-0.23%) |
Mar 30, 2016 | 178.44 | 179.86 | 178.77 | 179.19 | 3,191,377 | +0.75(+0.42%) |
Mar 29, 2016 | 176.31 | 178.44 | 175.99 | 178.44 | 4,530,080 | +1.69(+0.95%) |
Mar 28, 2016 | 177.06 | 177.24 | 176.26 | 176.75 | 2,632,247 | +0.11(+0.06%) |
Mar 24, 2016 | 175.66 | 176.64 | 176.64 | 176.64 | 3,835,292 | -0.10(-0.06%) |
Mar 23, 2016 | 177.46 | 177.66 | 176.52 | 176.74 | 3,445,938 | -1.15(-0.65%) |
Mar 22, 2016 | 177.18 | 178.45 | 177.01 | 177.89 | 5,350,306 | -0.10(-0.06%) |
Mar 21, 2016 | 177.46 | 178.20 | 177.21 | 178.00 | 5,537,796 | +0.26(+0.15%) |
Mar 18, 2016 | 177.57 | 178.06 | 177.21 | 177.74 | 7,290,918 | +0.65(+0.37%) |
Mar 17, 2016 | 175.83 | 177.53 | 175.41 | 177.08 | 5,985,463 | +1.11(+0.63%) |
Mar 16, 2016 | 174.35 | 176.30 | 174.31 | 175.97 | 4,079,822 | +1.12(+0.64%) |
Mar 15, 2016 | 174.18 | 174.91 | 173.91 | 174.85 | 4,896,803 | -0.29(-0.17%) |
Mar 14, 2016 | 174.88 | 175.64 | 174.54 | 175.15 | 5,322,637 | -0.24(-0.14%) |
Mar 11, 2016 | 174.08 | 175.42 | 173.98 | 175.39 | 3,109,583 | +2.86(+1.66%) |
Mar 10, 2016 | 172.94 | 173.90 | 170.76 | 172.53 | 3,909,511 | +0.09(+0.06%) |
Mar 09, 2016 | 172.42 | 172.77 | 171.61 | 172.44 | 3,764,399 | +0.89(+0.52%) |
Mar 08, 2016 | 172.40 | 172.91 | 171.44 | 171.55 | 3,848,400 | -1.98(-1.14%) |
Mar 07, 2016 | 172.44 | 173.91 | 172.33 | 173.53 | 4,496,025 | +0.17(+0.10%) |
Mar 04, 2016 | 173.01 | 174.15 | 172.17 | 173.36 | 4,027,867 | +0.60(+0.35%) |
Mar 03, 2016 | 171.90 | 172.80 | 171.34 | 172.75 | 3,587,329 | +0.61(+0.35%) |
Mar 02, 2016 | 170.98 | 172.16 | 170.60 | 172.14 | 5,146,475 | +0.76(+0.44%) |
Mar 01, 2016 | 168.66 | 171.40 | 168.19 | 171.39 | 5,958,986 | +4.03(+2.41%) |
Feb 29, 2016 | 168.76 | 169.71 | 167.28 | 167.36 | 5,839,220 | -1.41(-0.84%) |
Feb 26, 2016 | 170.00 | 170.09 | 168.55 | 168.77 | 5,105,181 | -0.30(-0.18%) |
Feb 25, 2016 | 167.53 | 169.12 | 166.77 | 169.07 | 3,168,635 | +1.96(+1.17%) |
Feb 24, 2016 | 164.85 | 167.35 | 163.71 | 167.11 | 3,444,828 | +0.76(+0.46%) |
Feb 23, 2016 | 167.80 | 168.02 | 166.20 | 166.35 | 3,167,799 | -2.05(-1.22%) |
Feb 22, 2016 | 167.65 | 168.58 | 167.60 | 168.40 | 2,924,284 | +2.40(+1.45%) |
Feb 19, 2016 | 165.31 | 166.18 | 164.70 | 166.00 | 2,930,753 | -0.10(-0.06%) |
Feb 18, 2016 | 167.09 | 167.14 | 165.79 | 166.10 | 4,310,735 | -0.67(-0.40%) |
Feb 17, 2016 | 165.30 | 167.16 | 165.17 | 166.78 | 4,522,705 | +2.72(+1.66%) |
Feb 16, 2016 | 163.27 | 164.11 | 162.24 | 164.06 | 3,997,913 | +2.69(+1.66%) |
Feb 12, 2016 | 159.90 | 161.37 | 161.37 | 161.37 | 3,804,080 | +3.20(+2.02%) |
Feb 11, 2016 | 157.61 | 159.14 | 156.61 | 158.17 | 6,787,952 | -2.00(-1.25%) |
Feb 10, 2016 | 161.16 | 162.83 | 160.07 | 160.17 | 4,456,585 | -0.08(-0.05%) |
Feb 09, 2016 | 158.50 | 161.65 | 158.41 | 160.24 | 6,486,163 | -0.06(-0.04%) |
Feb 08, 2016 | 160.62 | 160.90 | 158.08 | 160.31 | 9,411,074 | -2.19(-1.34%) |
Feb 05, 2016 | 165.17 | 165.22 | 161.88 | 162.49 | 6,463,471 | -3.17(-1.91%) |
Feb 04, 2016 | 164.95 | 166.65 | 164.28 | 165.66 | 5,231,746 | +0.36(+0.22%) |
Feb 03, 2016 | 165.54 | 165.82 | 161.80 | 165.29 | 8,480,236 | +0.88(+0.53%) |
Feb 02, 2016 | 166.01 | 166.01 | 163.89 | 164.42 | 8,257,540 | -3.02(-1.80%) |
Feb 01, 2016 | 166.47 | 168.24 | 165.88 | 167.44 | 7,213,600 | -0.02(-0.01%) |
Jan 29, 2016 | 164.29 | 167.51 | 164.19 | 167.46 | 9,074,144 | +3.88(+2.37%) |
Jan 28, 2016 | 164.25 | 164.43 | 161.83 | 163.57 | 6,224,076 | +0.89(+0.54%) |
Jan 27, 2016 | 164.00 | 165.63 | 161.74 | 162.69 | 6,575,194 | -1.76(-1.07%) |
Jan 26, 2016 | 162.93 | 164.72 | 162.57 | 164.45 | 5,398,912 | +2.20(+1.36%) |
Jan 25, 2016 | 164.22 | 164.41 | 162.05 | 162.25 | 4,739,213 | -2.51(-1.52%) |
Jan 22, 2016 | 164.09 | 164.92 | 163.32 | 164.76 | 5,079,002 | +3.33(+2.06%) |
Jan 21, 2016 | 160.99 | 163.30 | 159.68 | 161.43 | 10,232,129 | +0.83(+0.52%) |
Jan 20, 2016 | 159.98 | 162.11 | 156.51 | 160.60 | 11,827,191 | -1.88(-1.16%) |
Jan 19, 2016 | 164.17 | 164.35 | 161.00 | 162.48 | 8,851,775 | +0.09(+0.05%) |
Jan 15, 2016 | 161.45 | 162.40 | 162.40 | 162.40 | 10,266,170 | -3.49(-2.11%) |
Jan 14, 2016 | 163.89 | 167.09 | 162.25 | 165.89 | 8,030,682 | +2.59(+1.59%) |
Jan 13, 2016 | 168.08 | 168.48 | 162.88 | 163.30 | 8,139,520 | -4.07(-2.43%) |
Jan 12, 2016 | 167.65 | 168.21 | 165.27 | 167.37 | 6,327,626 | +1.28(+0.77%) |
Jan 11, 2016 | 166.88 | 167.18 | 164.15 | 166.09 | 8,700,366 | +0.17(+0.10%) |
Jan 08, 2016 | 168.76 | 169.34 | 165.65 | 165.91 | 10,348,533 | -1.86(-1.11%) |
Jan 07, 2016 | 168.90 | 170.71 | 167.41 | 167.77 | 8,768,334 | -4.11(-2.39%) |
Jan 06, 2016 | 171.53 | 172.96 | 170.87 | 171.89 | 6,388,266 | -2.28(-1.31%) |
Jan 05, 2016 | 174.07 | 174.56 | 172.97 | 174.17 | 6,115,771 | +0.36(+0.21%) |