Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 229.50 | 234.03 | 208.75 | 209.25 | 13,271 | -20.25(-8.82%) |
Feb 26, 2016 | 227.50 | 235.50 | 222.50 | 229.50 | 11,530 | +4.00(+1.77%) |
Feb 25, 2016 | 224.75 | 229.00 | 217.75 | 225.50 | 12,521 | +2.75(+1.23%) |
Feb 24, 2016 | 216.25 | 225.75 | 207.50 | 222.75 | 16,265 | +3.25(+1.48%) |
Feb 23, 2016 | 241.00 | 242.50 | 218.75 | 219.50 | 40,020 | -23.25(-9.58%) |
Feb 22, 2016 | 234.75 | 250.00 | 222.75 | 242.75 | 149,225 | +41.25(+20.47%) |
Feb 19, 2016 | 198.50 | 202.00 | 191.75 | 201.50 | 9,898 | +1.75(+0.88%) |
Feb 18, 2016 | 214.25 | 214.25 | 199.75 | 199.75 | 6,600 | -13.25(-6.22%) |
Feb 17, 2016 | 213.00 | 224.50 | 209.75 | 213.00 | 12,515 | +1.75(+0.83%) |
Feb 16, 2016 | 199.00 | 212.75 | 195.50 | 211.25 | 11,670 | +15.25(+7.78%) |
Feb 12, 2016 | 192.50 | 196.00 | 196.00 | 196.00 | 11,452 | +5.25(+2.75%) |
Feb 11, 2016 | 180.25 | 193.25 | 177.38 | 190.75 | 13,925 | +6.00(+3.25%) |
Feb 10, 2016 | 189.00 | 192.25 | 180.25 | 184.75 | 14,568 | -1.25(-0.67%) |
Feb 09, 2016 | 181.75 | 194.25 | 177.88 | 186.00 | 18,633 | -0.50(-0.27%) |
Feb 08, 2016 | 183.50 | 190.25 | 176.89 | 186.50 | 24,696 | -1.75(-0.93%) |
Feb 05, 2016 | 183.00 | 191.25 | 181.25 | 188.25 | 18,163 | +4.00(+2.17%) |
Feb 04, 2016 | 175.25 | 185.75 | 167.38 | 184.25 | 16,909 | +9.00(+5.14%) |
Feb 03, 2016 | 180.25 | 184.75 | 165.25 | 175.25 | 12,609 | -3.00(-1.68%) |
Feb 02, 2016 | 177.50 | 186.00 | 173.75 | 178.25 | 12,118 | -4.50(-2.46%) |
Feb 01, 2016 | 180.50 | 184.75 | 172.50 | 182.75 | 10,941 | +0.75(+0.41%) |
Jan 29, 2016 | 167.25 | 183.25 | 163.75 | 182.00 | 15,542 | +14.75(+8.82%) |
Jan 28, 2016 | 179.00 | 184.50 | 166.75 | 167.25 | 11,555 | -9.25(-5.24%) |
Jan 27, 2016 | 185.75 | 188.78 | 175.75 | 176.50 | 10,262 | -9.50(-5.11%) |
Jan 26, 2016 | 191.25 | 191.50 | 176.00 | 186.00 | 9,160 | -3.75(-1.98%) |
Jan 25, 2016 | 190.00 | 199.00 | 188.75 | 189.75 | 6,992 | -2.00(-1.04%) |
Jan 22, 2016 | 190.25 | 194.50 | 184.00 | 191.75 | 11,270 | +5.25(+2.82%) |
Jan 21, 2016 | 190.50 | 200.75 | 185.75 | 186.50 | 15,015 | -4.00(-2.10%) |
Jan 20, 2016 | 187.00 | 196.25 | 180.25 | 190.50 | 19,317 | +0.50(+0.26%) |
Jan 19, 2016 | 205.25 | 205.50 | 185.75 | 190.00 | 13,911 | -9.50(-4.76%) |
Jan 15, 2016 | 201.25 | 199.50 | 199.50 | 199.50 | 17,212 | -8.25(-3.97%) |
Jan 14, 2016 | 193.75 | 216.00 | 183.25 | 207.75 | 16,483 | +15.25(+7.92%) |
Jan 13, 2016 | 209.00 | 230.00 | 191.20 | 192.50 | 10,710 | -15.75(-7.56%) |
Jan 12, 2016 | 202.00 | 213.75 | 198.00 | 208.25 | 14,390 | +4.50(+2.21%) |
Jan 11, 2016 | 218.50 | 223.25 | 195.25 | 203.75 | 20,740 | -19.00(-8.53%) |
Jan 08, 2016 | 231.00 | 237.00 | 222.00 | 222.75 | 10,542 | -8.00(-3.47%) |
Jan 07, 2016 | 239.25 | 240.55 | 220.00 | 230.75 | 19,936 | -16.25(-6.58%) |
Jan 06, 2016 | 241.75 | 248.25 | 237.50 | 247.00 | 16,776 | +2.00(+0.82%) |
Jan 05, 2016 | 244.25 | 247.75 | 239.25 | 245.00 | 13,932 | +0.50(+0.20%) |
Jan 04, 2016 | 257.25 | 262.74 | 238.25 | 244.50 | 24,184 | -18.00(-6.86%) |
Dec 31, 2015 | 268.50 | 262.50 | 262.50 | 262.50 | 18,048 | -6.75(-2.51%) |
Dec 30, 2015 | 257.50 | 273.00 | 257.25 | 269.25 | 9,439 | +11.00(+4.26%) |
Dec 29, 2015 | 252.25 | 259.25 | 247.75 | 258.25 | 10,014 | +5.50(+2.18%) |
Dec 28, 2015 | 253.00 | 261.50 | 246.25 | 252.75 | 15,363 | -3.00(-1.17%) |
Dec 24, 2015 | 258.75 | 255.75 | 255.75 | 255.75 | 17,716 | -1.00(-0.39%) |
Dec 23, 2015 | 252.50 | 259.25 | 247.00 | 256.75 | 10,723 | +5.00(+1.99%) |
Dec 22, 2015 | 246.00 | 255.50 | 244.00 | 251.75 | 22,488 | +7.75(+3.18%) |
Dec 21, 2015 | 250.75 | 253.75 | 240.93 | 244.00 | 17,604 | -6.75(-2.69%) |
Dec 18, 2015 | 256.25 | 262.50 | 249.75 | 250.75 | 63,181 | -7.25(-2.81%) |
Dec 17, 2015 | 277.00 | 277.00 | 257.50 | 258.00 | 13,441 | -17.00(-6.18%) |
Dec 16, 2015 | 265.00 | 275.50 | 252.25 | 275.00 | 18,611 | +9.50(+3.58%) |
Dec 15, 2015 | 256.00 | 267.00 | 251.75 | 265.50 | 15,882 | +7.00(+2.71%) |
Dec 14, 2015 | 261.75 | 272.00 | 254.88 | 258.50 | 22,623 | -3.25(-1.24%) |
Dec 11, 2015 | 265.25 | 274.25 | 259.25 | 261.75 | 19,412 | -5.50(-2.06%) |
Dec 10, 2015 | 275.00 | 275.75 | 251.50 | 267.25 | 28,955 | -13.50(-4.81%) |
Dec 09, 2015 | 291.00 | 294.75 | 276.75 | 280.75 | 10,769 | -12.50(-4.26%) |
Dec 08, 2015 | 279.75 | 296.50 | 278.00 | 293.25 | 9,883 | +10.00(+3.53%) |
Dec 07, 2015 | 300.25 | 302.56 | 277.50 | 283.25 | 12,622 | -16.75(-5.58%) |
Dec 04, 2015 | 293.75 | 305.75 | 283.77 | 300.00 | 15,721 | +13.00(+4.53%) |
Dec 03, 2015 | 300.00 | 305.12 | 281.50 | 287.00 | 13,999 | -12.00(-4.01%) |
Dec 02, 2015 | 301.00 | 311.50 | 292.50 | 299.00 | 9,689 | -3.00(-0.99%) |