Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 159.20 | 159.60 | 158.60 | 159.00 | 762,416 | -0.20(-0.13%) |
Feb 26, 2016 | 159.20 | 159.40 | 158.90 | 159.20 | 415,616 | +0.00(+0.00%) |
Feb 25, 2016 | 159.00 | 159.40 | 158.60 | 159.20 | 641,561 | +0.20(+0.13%) |
Feb 24, 2016 | 158.20 | 159.40 | 158.20 | 159.00 | 386,040 | +0.20(+0.13%) |
Feb 23, 2016 | 158.60 | 159.00 | 158.20 | 158.80 | 342,725 | -0.20(-0.13%) |
Feb 22, 2016 | 158.20 | 159.40 | 158.60 | 159.00 | 662,643 | +0.40(+0.25%) |
Feb 19, 2016 | 157.40 | 158.60 | 156.70 | 158.60 | 514,345 | +0.80(+0.51%) |
Feb 18, 2016 | 157.20 | 158.00 | 157.20 | 157.80 | 403,666 | +0.40(+0.25%) |
Feb 17, 2016 | 156.80 | 158.00 | 156.60 | 157.40 | 733,598 | +0.80(+0.51%) |
Feb 16, 2016 | 157.20 | 157.80 | 156.60 | 156.60 | 373,835 | +0.20(+0.13%) |
Feb 12, 2016 | 155.60 | 156.40 | 156.40 | 156.40 | 661,020 | +1.40(+0.90%) |
Feb 11, 2016 | 154.60 | 155.40 | 154.20 | 155.00 | 669,597 | -0.60(-0.39%) |
Feb 10, 2016 | 156.00 | 156.40 | 155.60 | 155.60 | 636,563 | +0.40(+0.26%) |
Feb 09, 2016 | 154.20 | 156.00 | 154.00 | 155.20 | 485,392 | +0.20(+0.13%) |
Feb 08, 2016 | 157.20 | 157.60 | 154.40 | 155.00 | 890,804 | -3.20(-2.02%) |
Feb 05, 2016 | 157.80 | 158.80 | 157.20 | 158.20 | 884,969 | +1.20(+0.76%) |
Feb 04, 2016 | 156.60 | 158.00 | 156.60 | 157.00 | 566,943 | +0.00(+0.00%) |
Feb 03, 2016 | 157.80 | 157.90 | 156.20 | 157.00 | 554,260 | -0.40(-0.25%) |
Feb 02, 2016 | 157.40 | 158.00 | 156.50 | 157.40 | 484,071 | -1.00(-0.63%) |
Feb 01, 2016 | 155.80 | 158.80 | 154.60 | 158.40 | 1,122,987 | +2.60(+1.67%) |
Jan 29, 2016 | 154.60 | 155.80 | 153.60 | 155.80 | 525,555 | +2.20(+1.43%) |
Jan 28, 2016 | 154.40 | 155.10 | 152.20 | 153.60 | 685,158 | -1.00(-0.65%) |
Jan 27, 2016 | 155.20 | 156.20 | 153.80 | 154.60 | 565,543 | -1.00(-0.64%) |
Jan 26, 2016 | 154.40 | 156.60 | 154.00 | 155.60 | 549,980 | +1.40(+0.91%) |
Jan 25, 2016 | 155.40 | 155.60 | 154.00 | 154.20 | 500,358 | -1.80(-1.15%) |
Jan 22, 2016 | 155.60 | 156.00 | 154.40 | 156.00 | 728,500 | +1.80(+1.17%) |
Jan 21, 2016 | 153.00 | 154.80 | 152.40 | 154.20 | 743,690 | +2.60(+1.72%) |
Jan 20, 2016 | 152.00 | 152.40 | 150.90 | 151.60 | 953,379 | -1.20(-0.79%) |
Jan 19, 2016 | 153.00 | 155.00 | 152.20 | 152.80 | 618,062 | +0.00(+0.00%) |
Jan 15, 2016 | 153.00 | 152.80 | 152.80 | 152.80 | 960,055 | -0.80(-0.52%) |
Jan 14, 2016 | 153.60 | 154.20 | 153.00 | 153.60 | 598,229 | +0.00(+0.00%) |
Jan 13, 2016 | 155.00 | 155.40 | 153.20 | 153.60 | 705,300 | -1.40(-0.90%) |
Jan 12, 2016 | 155.40 | 155.60 | 154.40 | 155.00 | 776,396 | +0.20(+0.13%) |
Jan 11, 2016 | 155.40 | 155.80 | 154.20 | 154.80 | 553,557 | -0.40(-0.26%) |
Jan 08, 2016 | 156.40 | 156.80 | 154.80 | 155.20 | 1,309,299 | -1.00(-0.64%) |
Jan 07, 2016 | 156.60 | 157.20 | 155.80 | 156.20 | 772,911 | -1.40(-0.89%) |
Jan 06, 2016 | 157.00 | 157.60 | 156.60 | 157.60 | 1,215,933 | -0.20(-0.13%) |
Jan 05, 2016 | 157.80 | 159.00 | 157.60 | 157.80 | 630,486 | -0.20(-0.13%) |
Jan 04, 2016 | 156.00 | 158.20 | 156.00 | 158.00 | 569,591 | +1.20(+0.77%) |
Dec 31, 2015 | 157.00 | 156.80 | 156.80 | 156.80 | 879,010 | +0.00(+0.00%) |
Dec 30, 2015 | 157.20 | 157.40 | 156.80 | 156.80 | 450,813 | -0.40(-0.25%) |
Dec 29, 2015 | 157.00 | 157.80 | 156.80 | 157.20 | 846,667 | +0.40(+0.26%) |
Dec 28, 2015 | 157.00 | 157.40 | 156.60 | 156.80 | 370,705 | -0.40(-0.25%) |
Dec 24, 2015 | 157.40 | 157.20 | 157.20 | 157.20 | 117,745 | -0.60(-0.38%) |
Dec 23, 2015 | 157.40 | 157.80 | 157.00 | 157.80 | 520,460 | +0.80(+0.51%) |
Dec 22, 2015 | 157.40 | 157.80 | 156.60 | 157.00 | 699,136 | -0.40(-0.25%) |
Dec 21, 2015 | 157.00 | 158.00 | 156.60 | 157.40 | 568,938 | +0.60(+0.38%) |
Dec 18, 2015 | 157.20 | 158.00 | 156.40 | 156.80 | 678,957 | -0.80(-0.51%) |
Dec 17, 2015 | 159.20 | 159.20 | 157.20 | 157.60 | 498,754 | -0.40(-0.25%) |
Dec 16, 2015 | 156.60 | 158.80 | 156.40 | 158.00 | 844,770 | +2.00(+1.28%) |
Dec 15, 2015 | 155.80 | 156.80 | 155.80 | 156.00 | 1,087,913 | +0.80(+0.52%) |
Dec 14, 2015 | 156.00 | 157.10 | 155.00 | 155.20 | 579,432 | -0.80(-0.51%) |
Dec 11, 2015 | 156.80 | 158.20 | 156.00 | 156.00 | 543,934 | -1.60(-1.02%) |
Dec 10, 2015 | 158.40 | 158.60 | 156.80 | 157.60 | 752,317 | -1.40(-0.88%) |
Dec 09, 2015 | 158.40 | 159.20 | 158.00 | 159.00 | 520,620 | +0.00(+0.00%) |
Dec 08, 2015 | 157.80 | 159.00 | 157.40 | 159.00 | 828,798 | +0.40(+0.25%) |
Dec 07, 2015 | 157.40 | 158.80 | 157.40 | 158.60 | 466,859 | +0.60(+0.38%) |
Dec 04, 2015 | 158.20 | 158.80 | 157.20 | 158.00 | 476,603 | -0.20(-0.13%) |
Dec 03, 2015 | 157.80 | 158.20 | 156.80 | 158.20 | 472,508 | +0.40(+0.25%) |
Dec 02, 2015 | 158.00 | 158.60 | 157.40 | 157.80 | 364,861 | +0.00(+0.00%) |