Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 203.75 | 209.25 | 201.25 | 206.75 | 17,764 | +2.25(+1.10%) |
Mar 30, 2016 | 214.50 | 219.00 | 200.25 | 204.50 | 15,534 | -5.25(-2.50%) |
Mar 29, 2016 | 192.50 | 212.75 | 191.62 | 209.75 | 24,383 | +20.50(+10.83%) |
Mar 28, 2016 | 185.25 | 193.00 | 181.75 | 189.25 | 15,028 | +3.75(+2.02%) |
Mar 24, 2016 | 180.00 | 185.50 | 185.50 | 185.50 | 12,064 | +2.25(+1.23%) |
Mar 23, 2016 | 199.00 | 203.50 | 181.25 | 183.25 | 19,402 | -15.50(-7.80%) |
Mar 22, 2016 | 191.00 | 207.00 | 191.00 | 198.75 | 13,382 | +6.25(+3.25%) |
Mar 21, 2016 | 180.75 | 197.00 | 179.50 | 192.50 | 14,215 | +11.75(+6.50%) |
Mar 18, 2016 | 183.50 | 183.50 | 175.50 | 180.75 | 25,079 | -1.75(-0.96%) |
Mar 17, 2016 | 180.50 | 185.50 | 173.75 | 182.50 | 17,012 | +0.50(+0.27%) |
Mar 16, 2016 | 183.75 | 190.75 | 175.50 | 182.00 | 16,997 | -3.00(-1.62%) |
Mar 15, 2016 | 192.00 | 193.75 | 181.00 | 185.00 | 16,277 | -10.50(-5.37%) |
Mar 14, 2016 | 192.25 | 199.75 | 191.00 | 195.50 | 10,526 | +1.75(+0.90%) |
Mar 11, 2016 | 189.75 | 196.50 | 184.75 | 193.75 | 19,621 | +7.00(+3.75%) |
Mar 10, 2016 | 187.50 | 206.00 | 180.75 | 186.75 | 14,978 | -6.00(-3.11%) |
Mar 09, 2016 | 213.75 | 216.35 | 182.50 | 192.75 | 29,329 | -24.25(-11.18%) |
Mar 08, 2016 | 230.00 | 241.25 | 215.50 | 217.00 | 17,632 | -16.00(-6.87%) |
Mar 07, 2016 | 226.00 | 243.25 | 218.25 | 233.00 | 22,731 | +7.00(+3.10%) |
Mar 04, 2016 | 220.50 | 231.00 | 217.75 | 226.00 | 11,055 | +5.50(+2.49%) |
Mar 03, 2016 | 222.25 | 227.15 | 217.50 | 220.50 | 10,720 | -1.25(-0.56%) |
Mar 02, 2016 | 219.50 | 226.50 | 214.50 | 221.75 | 11,216 | +8.00(+3.74%) |
Mar 01, 2016 | 218.75 | 218.75 | 203.75 | 213.75 | 13,139 | +4.50(+2.15%) |
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%) |