Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 123.48 | 124.20 | 121.21 | 121.58 | 694,018 | -3.42(-2.74%) |
Feb 26, 2016 | 124.72 | 126.29 | 122.58 | 125.00 | 596,491 | +1.64(+1.33%) |
Feb 25, 2016 | 121.92 | 124.50 | 120.23 | 123.36 | 612,324 | +1.53(+1.26%) |
Feb 24, 2016 | 120.00 | 122.22 | 114.83 | 121.83 | 895,495 | -0.09(-0.07%) |
Feb 23, 2016 | 124.96 | 126.02 | 120.11 | 121.92 | 679,139 | -3.53(-2.81%) |
Feb 22, 2016 | 124.23 | 126.53 | 123.86 | 125.45 | 576,745 | +2.38(+1.93%) |
Feb 19, 2016 | 120.42 | 123.71 | 119.54 | 123.07 | 432,352 | +1.43(+1.18%) |
Feb 18, 2016 | 123.24 | 125.49 | 121.43 | 121.64 | 383,404 | -1.15(-0.94%) |
Feb 17, 2016 | 120.78 | 127.13 | 120.78 | 122.79 | 509,347 | +3.79(+3.18%) |
Feb 16, 2016 | 115.63 | 119.86 | 114.36 | 119.00 | 570,893 | +5.22(+4.59%) |
Feb 12, 2016 | 113.05 | 113.78 | 113.78 | 113.78 | 591,400 | +1.06(+0.94%) |
Feb 11, 2016 | 112.30 | 116.73 | 108.50 | 112.72 | 938,315 | -3.77(-3.24%) |
Feb 10, 2016 | 116.63 | 120.86 | 112.95 | 116.49 | 738,625 | -0.21(-0.18%) |
Feb 09, 2016 | 111.37 | 118.97 | 109.06 | 116.70 | 768,555 | +2.54(+2.22%) |
Feb 08, 2016 | 119.47 | 119.47 | 111.96 | 114.16 | 672,928 | -7.61(-6.25%) |
Feb 05, 2016 | 124.67 | 126.24 | 121.19 | 121.77 | 507,223 | -3.10(-2.48%) |
Feb 04, 2016 | 123.07 | 126.58 | 122.07 | 124.87 | 477,103 | +1.42(+1.15%) |
Feb 03, 2016 | 122.76 | 124.00 | 118.75 | 123.45 | 776,996 | +1.45(+1.19%) |
Feb 02, 2016 | 126.35 | 127.11 | 121.63 | 122.00 | 441,523 | -5.24(-4.12%) |
Feb 01, 2016 | 128.55 | 130.54 | 125.54 | 127.24 | 783,136 | -1.50(-1.17%) |
Jan 29, 2016 | 124.74 | 128.86 | 124.74 | 128.74 | 853,163 | +4.14(+3.32%) |
Jan 28, 2016 | 130.19 | 130.97 | 123.01 | 124.60 | 659,932 | -3.61(-2.82%) |
Jan 27, 2016 | 131.85 | 133.12 | 127.30 | 128.21 | 651,175 | -4.44(-3.35%) |
Jan 26, 2016 | 132.05 | 134.12 | 128.20 | 132.65 | 404,383 | +1.25(+0.95%) |
Jan 25, 2016 | 132.04 | 133.97 | 131.01 | 131.40 | 522,892 | -1.42(-1.07%) |
Jan 22, 2016 | 132.85 | 133.70 | 130.62 | 132.82 | 557,007 | +2.66(+2.04%) |
Jan 21, 2016 | 127.61 | 132.96 | 125.64 | 130.16 | 906,907 | +1.55(+1.21%) |
Jan 20, 2016 | 118.67 | 130.37 | 116.15 | 128.61 | 984,959 | +7.93(+6.57%) |
Jan 19, 2016 | 126.19 | 127.07 | 119.17 | 120.68 | 649,897 | -3.72(-2.99%) |
Jan 15, 2016 | 122.66 | 124.40 | 124.40 | 124.40 | 708,500 | -2.09(-1.65%) |
Jan 14, 2016 | 122.72 | 128.25 | 119.11 | 126.49 | 673,412 | +3.56(+2.90%) |
Jan 13, 2016 | 131.05 | 132.62 | 122.04 | 122.93 | 802,079 | -7.03(-5.41%) |
Jan 12, 2016 | 123.81 | 131.65 | 123.81 | 129.96 | 1,088,648 | +6.38(+5.16%) |
Jan 11, 2016 | 128.96 | 129.69 | 120.88 | 123.58 | 698,974 | -4.42(-3.45%) |
Jan 08, 2016 | 128.96 | 131.74 | 127.71 | 128.00 | 818,573 | -1.09(-0.84%) |
Jan 07, 2016 | 130.00 | 132.19 | 128.41 | 129.09 | 473,593 | -3.65(-2.75%) |
Jan 06, 2016 | 135.55 | 136.09 | 132.22 | 132.74 | 631,641 | -4.65(-3.38%) |
Jan 05, 2016 | 138.35 | 139.55 | 136.03 | 137.39 | 561,296 | +0.13(+0.09%) |
Jan 04, 2016 | 137.83 | 138.90 | 135.35 | 137.26 | 501,471 | -3.30(-2.35%) |
Dec 31, 2015 | 142.55 | 140.56 | 140.56 | 140.56 | 1,102,000 | -2.39(-1.67%) |
Dec 30, 2015 | 142.56 | 144.09 | 141.60 | 142.95 | 279,010 | -0.02(-0.01%) |
Dec 29, 2015 | 142.65 | 143.60 | 141.95 | 142.97 | 390,474 | +1.32(+0.93%) |
Dec 28, 2015 | 141.78 | 143.03 | 140.32 | 141.65 | 354,524 | -1.09(-0.76%) |
Dec 24, 2015 | 144.24 | 142.74 | 142.74 | 142.74 | 372,000 | -2.15(-1.48%) |
Dec 23, 2015 | 144.15 | 145.93 | 142.17 | 144.89 | 285,794 | +2.47(+1.73%) |
Dec 22, 2015 | 139.99 | 143.00 | 139.05 | 142.42 | 394,010 | +2.97(+2.13%) |
Dec 21, 2015 | 141.12 | 141.79 | 138.47 | 139.45 | 569,798 | -0.51(-0.36%) |
Dec 18, 2015 | 137.94 | 141.75 | 136.69 | 139.96 | 1,032,811 | +1.07(+0.77%) |
Dec 17, 2015 | 142.66 | 143.30 | 138.74 | 138.89 | 469,534 | -3.49(-2.45%) |
Dec 16, 2015 | 139.40 | 143.16 | 137.93 | 142.38 | 451,699 | +3.91(+2.82%) |
Dec 15, 2015 | 136.99 | 139.80 | 136.36 | 138.47 | 604,531 | +3.26(+2.41%) |
Dec 14, 2015 | 134.01 | 135.28 | 130.17 | 135.21 | 593,503 | +0.95(+0.71%) |
Dec 11, 2015 | 138.59 | 139.56 | 134.00 | 134.26 | 547,406 | -6.10(-4.35%) |
Dec 10, 2015 | 138.74 | 140.70 | 137.08 | 140.36 | 576,277 | +1.93(+1.39%) |
Dec 09, 2015 | 140.84 | 142.85 | 138.22 | 138.43 | 402,247 | -3.36(-2.37%) |
Dec 08, 2015 | 139.72 | 143.97 | 138.03 | 141.79 | 405,650 | -1.01(-0.71%) |
Dec 07, 2015 | 144.29 | 144.76 | 140.26 | 142.80 | 591,816 | -2.38(-1.64%) |
Dec 04, 2015 | 141.84 | 145.49 | 139.86 | 145.18 | 472,682 | +3.00(+2.11%) |
Dec 03, 2015 | 146.47 | 146.47 | 140.06 | 142.18 | 408,350 | -3.42(-2.35%) |
Dec 02, 2015 | 148.49 | 149.66 | 145.10 | 145.60 | 504,715 | -3.12(-2.10%) |