Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 254.00 | 254.94 | 249.29 | 249.49 | 953,679 | -4.55(-1.79%) |
Feb 26, 2016 | 254.76 | 256.00 | 253.31 | 254.04 | 907,350 | -1.06(-0.42%) |
Feb 25, 2016 | 251.25 | 255.25 | 250.26 | 255.10 | 755,165 | +5.18(+2.07%) |
Feb 24, 2016 | 252.46 | 254.44 | 247.85 | 249.92 | 589,857 | -3.80(-1.50%) |
Feb 23, 2016 | 253.68 | 256.79 | 253.11 | 253.72 | 521,240 | +0.08(+0.03%) |
Feb 22, 2016 | 253.33 | 254.95 | 251.72 | 253.64 | 520,590 | +1.67(+0.66%) |
Feb 19, 2016 | 246.29 | 254.32 | 244.06 | 251.97 | 1,084,815 | +5.25(+2.13%) |
Feb 18, 2016 | 245.50 | 247.79 | 244.59 | 246.72 | 528,307 | +0.61(+0.25%) |
Feb 17, 2016 | 242.96 | 249.45 | 242.35 | 246.11 | 1,093,935 | +7.93(+3.33%) |
Feb 16, 2016 | 236.22 | 239.37 | 234.06 | 238.18 | 838,364 | +4.57(+1.96%) |
Feb 12, 2016 | 237.17 | 233.61 | 233.61 | 233.61 | 1,040,700 | -1.22(-0.52%) |
Feb 11, 2016 | 234.72 | 236.92 | 230.94 | 234.83 | 1,388,060 | -1.04(-0.44%) |
Feb 10, 2016 | 235.32 | 238.91 | 234.62 | 235.87 | 856,338 | +2.95(+1.27%) |
Feb 09, 2016 | 228.12 | 235.33 | 225.95 | 232.92 | 1,059,241 | +3.94(+1.72%) |
Feb 08, 2016 | 235.00 | 235.96 | 224.71 | 228.98 | 1,418,203 | -8.15(-3.44%) |
Feb 05, 2016 | 245.75 | 245.75 | 236.73 | 237.13 | 1,188,592 | -9.09(-3.69%) |
Feb 04, 2016 | 252.71 | 252.84 | 245.60 | 246.22 | 930,467 | -6.89(-2.72%) |
Feb 03, 2016 | 256.24 | 257.98 | 250.14 | 253.11 | 708,787 | -2.11(-0.83%) |
Feb 02, 2016 | 254.04 | 256.10 | 251.85 | 255.22 | 774,567 | +1.14(+0.45%) |
Feb 01, 2016 | 253.14 | 256.46 | 251.63 | 254.08 | 676,161 | +0.52(+0.21%) |
Jan 29, 2016 | 251.79 | 255.97 | 249.07 | 253.56 | 978,899 | +4.50(+1.81%) |
Jan 28, 2016 | 248.91 | 252.53 | 247.48 | 249.06 | 736,818 | +0.88(+0.35%) |
Jan 27, 2016 | 253.02 | 253.91 | 246.97 | 248.18 | 979,656 | -5.29(-2.09%) |
Jan 26, 2016 | 246.85 | 253.54 | 246.38 | 253.47 | 983,648 | +5.96(+2.41%) |
Jan 25, 2016 | 247.98 | 251.49 | 246.38 | 247.51 | 918,042 | -0.22(-0.09%) |
Jan 22, 2016 | 242.79 | 249.22 | 242.60 | 247.73 | 778,489 | +6.67(+2.77%) |
Jan 21, 2016 | 241.21 | 244.67 | 240.13 | 241.06 | 747,537 | +0.77(+0.32%) |
Jan 20, 2016 | 248.74 | 249.91 | 239.51 | 240.29 | 1,336,457 | -10.15(-4.05%) |
Jan 19, 2016 | 250.12 | 252.78 | 247.82 | 250.44 | 901,615 | +1.89(+0.76%) |
Jan 15, 2016 | 247.74 | 248.55 | 248.55 | 248.55 | 1,273,900 | -1.18(-0.47%) |
Jan 14, 2016 | 249.77 | 251.66 | 246.43 | 249.73 | 1,070,375 | +0.38(+0.15%) |
Jan 13, 2016 | 250.49 | 254.66 | 248.91 | 249.35 | 849,417 | -0.82(-0.33%) |
Jan 12, 2016 | 250.12 | 251.10 | 248.00 | 250.17 | 856,033 | +0.50(+0.20%) |
Jan 11, 2016 | 248.20 | 251.47 | 248.09 | 249.67 | 818,508 | +2.44(+0.99%) |
Jan 08, 2016 | 250.20 | 251.38 | 246.80 | 247.23 | 600,602 | -1.82(-0.73%) |
Jan 07, 2016 | 248.48 | 251.88 | 248.39 | 249.05 | 633,728 | -2.62(-1.04%) |
Jan 06, 2016 | 250.00 | 253.80 | 249.64 | 251.67 | 589,834 | +0.40(+0.16%) |
Jan 05, 2016 | 244.80 | 252.27 | 244.36 | 251.27 | 775,970 | +6.90(+2.82%) |
Jan 04, 2016 | 243.92 | 246.48 | 242.15 | 244.37 | 1,220,735 | -3.33(-1.34%) |
Dec 31, 2015 | 250.50 | 247.70 | 247.70 | 247.70 | 517,900 | -2.76(-1.10%) |
Dec 30, 2015 | 252.19 | 252.45 | 249.91 | 250.46 | 517,057 | -1.75(-0.69%) |
Dec 29, 2015 | 252.73 | 253.93 | 251.13 | 252.21 | 689,809 | +1.04(+0.41%) |
Dec 28, 2015 | 247.80 | 251.80 | 247.02 | 251.17 | 509,596 | +2.92(+1.18%) |
Dec 24, 2015 | 249.17 | 248.25 | 248.25 | 248.25 | 310,800 | -0.38(-0.15%) |
Dec 23, 2015 | 248.88 | 249.95 | 246.74 | 248.63 | 819,535 | +0.14(+0.06%) |
Dec 22, 2015 | 251.70 | 252.86 | 248.21 | 248.49 | 1,020,561 | -2.15(-0.86%) |
Dec 21, 2015 | 250.51 | 251.46 | 249.25 | 250.64 | 722,733 | +1.90(+0.76%) |
Dec 18, 2015 | 247.02 | 249.74 | 245.66 | 248.74 | 1,734,949 | +1.18(+0.48%) |
Dec 17, 2015 | 248.38 | 249.88 | 246.69 | 247.56 | 901,136 | -2.28(-0.91%) |
Dec 16, 2015 | 247.91 | 250.72 | 247.21 | 249.84 | 1,051,311 | +3.03(+1.23%) |
Dec 15, 2015 | 250.85 | 251.74 | 246.66 | 246.81 | 953,730 | -2.28(-0.92%) |
Dec 14, 2015 | 241.71 | 249.56 | 241.71 | 249.09 | 1,148,221 | +7.12(+2.94%) |
Dec 11, 2015 | 239.00 | 242.09 | 237.82 | 241.97 | 913,793 | +1.07(+0.44%) |
Dec 10, 2015 | 243.18 | 244.33 | 240.64 | 240.90 | 755,576 | -1.86(-0.77%) |
Dec 09, 2015 | 246.82 | 246.82 | 242.02 | 242.76 | 830,317 | -3.44(-1.40%) |
Dec 08, 2015 | 242.87 | 246.75 | 240.91 | 246.20 | 1,302,578 | +3.05(+1.25%) |
Dec 07, 2015 | 242.49 | 243.87 | 241.56 | 243.15 | 684,447 | +1.25(+0.52%) |
Dec 04, 2015 | 238.16 | 242.86 | 238.16 | 241.90 | 1,056,779 | +5.07(+2.14%) |
Dec 03, 2015 | 239.38 | 242.07 | 235.42 | 236.83 | 1,246,444 | -3.32(-1.38%) |
Dec 02, 2015 | 242.00 | 244.19 | 239.95 | 240.15 | 818,944 | -2.96(-1.22%) |