Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 166.16 | 167.21 | 164.96 | 164.96 | 3,479,076 | -1.32(-0.79%) |
Feb 26, 2016 | 167.84 | 167.95 | 166.12 | 166.28 | 3,797,964 | -0.56(-0.34%) |
Feb 25, 2016 | 165.03 | 166.84 | 164.40 | 166.84 | 5,261,341 | +2.17(+1.32%) |
Feb 24, 2016 | 164.15 | 164.90 | 161.47 | 164.67 | 8,000,858 | +0.52(+0.32%) |
Feb 23, 2016 | 165.61 | 165.76 | 163.84 | 164.15 | 6,051,509 | -1.79(-1.08%) |
Feb 22, 2016 | 165.35 | 166.46 | 165.13 | 165.94 | 3,450,273 | +2.24(+1.37%) |
Feb 19, 2016 | 163.18 | 163.81 | 162.59 | 163.70 | 4,660,567 | -0.82(-0.50%) |
Feb 18, 2016 | 165.33 | 165.45 | 164.29 | 164.52 | 5,184,577 | -0.41(-0.25%) |
Feb 17, 2016 | 163.43 | 165.26 | 163.33 | 164.93 | 5,583,088 | +2.73(+1.68%) |
Feb 16, 2016 | 161.76 | 162.29 | 160.62 | 162.20 | 5,447,998 | +2.22(+1.39%) |
Feb 12, 2016 | 158.16 | 159.98 | 159.98 | 159.98 | 7,073,000 | +3.18(+2.03%) |
Feb 11, 2016 | 156.80 | 158.02 | 155.26 | 156.80 | 14,797,366 | -2.59(-1.62%) |
Feb 10, 2016 | 160.98 | 162.30 | 159.23 | 159.39 | 8,193,467 | -0.85(-0.53%) |
Feb 09, 2016 | 158.54 | 161.46 | 158.51 | 160.24 | 11,447,482 | -0.11(-0.07%) |
Feb 08, 2016 | 160.11 | 160.81 | 158.05 | 160.35 | 13,374,269 | -1.59(-0.98%) |
Feb 05, 2016 | 163.87 | 164.01 | 161.22 | 161.94 | 8,292,457 | -2.20(-1.34%) |
Feb 04, 2016 | 162.82 | 164.80 | 162.58 | 164.14 | 11,715,348 | +0.94(+0.58%) |
Feb 03, 2016 | 162.42 | 163.75 | 159.48 | 163.20 | 14,241,861 | +1.79(+1.11%) |
Feb 02, 2016 | 162.70 | 162.70 | 160.94 | 161.41 | 7,899,664 | -2.93(-1.78%) |
Feb 01, 2016 | 163.39 | 164.97 | 162.83 | 164.34 | 6,976,015 | -0.03(-0.02%) |
Jan 29, 2016 | 161.61 | 164.43 | 161.33 | 164.37 | 6,182,773 | +3.86(+2.40%) |
Jan 28, 2016 | 160.68 | 160.90 | 158.47 | 160.51 | 8,607,781 | +1.21(+0.76%) |
Jan 27, 2016 | 160.57 | 162.23 | 158.61 | 159.30 | 10,101,853 | -2.24(-1.39%) |
Jan 26, 2016 | 159.50 | 161.72 | 159.49 | 161.54 | 5,944,619 | +2.84(+1.79%) |
Jan 25, 2016 | 160.41 | 160.72 | 158.67 | 158.70 | 5,777,012 | -2.09(-1.30%) |
Jan 22, 2016 | 160.91 | 161.24 | 159.62 | 160.79 | 7,390,557 | +2.19(+1.38%) |
Jan 21, 2016 | 157.81 | 160.29 | 156.88 | 158.60 | 16,770,358 | +0.99(+0.63%) |
Jan 20, 2016 | 157.25 | 158.88 | 154.38 | 157.61 | 16,420,339 | -2.41(-1.51%) |
Jan 19, 2016 | 161.45 | 161.62 | 158.81 | 160.02 | 10,229,484 | +0.34(+0.21%) |
Jan 15, 2016 | 159.26 | 159.68 | 159.68 | 159.68 | 19,969,100 | -3.91(-2.39%) |
Jan 14, 2016 | 162.02 | 164.69 | 160.61 | 163.59 | 14,739,947 | +2.24(+1.39%) |
Jan 13, 2016 | 165.54 | 165.84 | 161.07 | 161.35 | 16,355,413 | -3.60(-2.18%) |
Jan 12, 2016 | 165.19 | 165.78 | 163.05 | 164.95 | 10,242,850 | +1.12(+0.68%) |
Jan 11, 2016 | 164.16 | 164.50 | 162.15 | 163.83 | 12,352,702 | +0.59(+0.36%) |
Jan 08, 2016 | 165.96 | 166.39 | 163.00 | 163.24 | 12,512,371 | -1.72(-1.04%) |
Jan 07, 2016 | 165.96 | 167.94 | 164.48 | 164.96 | 15,394,365 | -3.98(-2.36%) |
Jan 06, 2016 | 168.92 | 169.97 | 168.02 | 168.94 | 8,712,671 | -2.45(-1.43%) |
Jan 05, 2016 | 171.69 | 171.74 | 170.17 | 171.39 | 9,408,610 | +0.10(+0.06%) |
Jan 04, 2016 | 171.05 | 171.32 | 169.35 | 171.29 | 14,348,138 | -2.70(-1.55%) |
Dec 31, 2015 | 175.09 | 173.99 | 173.99 | 173.99 | 5,773,400 | -1.81(-1.03%) |
Dec 30, 2015 | 176.57 | 176.72 | 175.62 | 175.80 | 2,908,981 | -1.18(-0.67%) |
Dec 29, 2015 | 176.19 | 177.25 | 176.00 | 176.98 | 6,144,697 | +2.00(+1.14%) |
Dec 28, 2015 | 174.49 | 175.13 | 174.12 | 174.98 | 2,932,215 | -0.24(-0.14%) |
Dec 24, 2015 | 175.66 | 175.22 | 175.22 | 175.22 | 1,765,100 | -0.59(-0.34%) |
Dec 23, 2015 | 175.22 | 175.82 | 174.76 | 175.81 | 6,454,649 | +1.80(+1.03%) |
Dec 22, 2015 | 173.10 | 174.28 | 172.18 | 174.01 | 6,002,368 | +1.76(+1.02%) |
Dec 21, 2015 | 172.28 | 172.56 | 170.91 | 172.25 | 6,466,318 | +1.25(+0.73%) |
Dec 18, 2015 | 173.84 | 173.91 | 170.89 | 171.00 | 10,946,086 | -4.10(-2.34%) |
Dec 17, 2015 | 178.15 | 178.19 | 175.11 | 175.10 | 8,494,335 | -2.54(-1.43%) |
Dec 16, 2015 | 176.43 | 178.00 | 174.97 | 177.64 | 11,281,158 | +2.18(+1.24%) |
Dec 15, 2015 | 174.91 | 176.45 | 174.91 | 175.46 | 8,038,853 | +1.56(+0.90%) |
Dec 14, 2015 | 172.97 | 173.95 | 171.52 | 173.90 | 12,307,520 | +1.17(+0.68%) |
Dec 11, 2015 | 173.65 | 174.37 | 172.45 | 172.73 | 8,895,641 | -3.15(-1.79%) |
Dec 10, 2015 | 175.18 | 177.13 | 174.85 | 175.88 | 5,612,865 | +0.89(+0.51%) |
Dec 09, 2015 | 175.44 | 177.76 | 174.08 | 174.99 | 9,545,013 | -0.78(-0.44%) |
Dec 08, 2015 | 175.68 | 176.86 | 174.92 | 175.77 | 6,886,940 | -1.57(-0.88%) |
Dec 07, 2015 | 178.02 | 178.08 | 176.42 | 177.34 | 5,647,049 | -1.08(-0.61%) |
Dec 04, 2015 | 175.25 | 178.68 | 175.14 | 178.42 | 6,252,675 | +3.59(+2.05%) |
Dec 03, 2015 | 177.66 | 177.84 | 174.26 | 174.83 | 7,004,843 | -2.46(-1.39%) |
Dec 02, 2015 | 178.64 | 179.04 | 177.08 | 177.29 | 7,426,421 | -1.52(-0.85%) |