Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 193.65 | 198.37 | 191.29 | 191.29 | 54,474 | -2.54(-1.31%) |
Feb 26, 2016 | 200.37 | 200.53 | 193.30 | 193.83 | 59,822 | +1.09(+0.56%) |
Feb 25, 2016 | 186.02 | 193.47 | 182.38 | 192.74 | 47,676 | -2.18(-1.12%) |
Feb 24, 2016 | 185.47 | 196.78 | 181.84 | 194.92 | 64,937 | -1.63(-0.83%) |
Feb 23, 2016 | 203.64 | 205.27 | 196.19 | 196.55 | 44,026 | -15.99(-7.52%) |
Feb 22, 2016 | 205.82 | 213.27 | 205.82 | 212.54 | 49,576 | +16.53(+8.43%) |
Feb 19, 2016 | 196.19 | 199.10 | 192.74 | 196.01 | 41,258 | +0.00(+0.00%) |
Feb 18, 2016 | 204.73 | 205.82 | 194.74 | 196.01 | 64,240 | -5.45(-2.70%) |
Feb 17, 2016 | 194.01 | 202.82 | 193.65 | 201.46 | 79,995 | +8.36(+4.33%) |
Feb 16, 2016 | 190.20 | 193.10 | 187.29 | 193.10 | 95,376 | +21.80(+12.73%) |
Feb 12, 2016 | 164.22 | 171.30 | 171.30 | 171.30 | 43,840 | +10.54(+6.55%) |
Feb 11, 2016 | 155.68 | 164.76 | 154.59 | 160.77 | 61,940 | -10.72(-6.25%) |
Feb 10, 2016 | 175.30 | 182.02 | 170.58 | 171.49 | 86,287 | +3.27(+1.94%) |
Feb 09, 2016 | 164.58 | 172.94 | 163.67 | 168.22 | 54,278 | -4.91(-2.83%) |
Feb 08, 2016 | 176.57 | 177.30 | 165.58 | 173.12 | 100,428 | -11.44(-6.20%) |
Feb 05, 2016 | 194.19 | 194.19 | 181.84 | 184.56 | 97,756 | -3.81(-2.03%) |
Feb 04, 2016 | 191.83 | 197.28 | 184.96 | 188.38 | 107,801 | -5.27(-2.72%) |
Feb 03, 2016 | 188.38 | 194.19 | 176.94 | 193.65 | 106,451 | +8.45(+4.56%) |
Feb 02, 2016 | 196.01 | 196.01 | 182.56 | 185.20 | 73,697 | -15.17(-7.57%) |
Feb 01, 2016 | 197.64 | 202.06 | 195.46 | 200.37 | 109,882 | -13.44(-6.29%) |
Jan 29, 2016 | 208.54 | 214.72 | 206.18 | 213.81 | 119,627 | +18.89(+9.69%) |
Jan 28, 2016 | 198.55 | 200.19 | 190.56 | 194.92 | 138,876 | +7.63(+4.07%) |
Jan 27, 2016 | 189.65 | 197.99 | 184.38 | 187.29 | 145,049 | -7.81(-4.00%) |
Jan 26, 2016 | 188.74 | 196.52 | 188.56 | 195.10 | 104,398 | +4.00(+2.09%) |
Jan 25, 2016 | 198.55 | 199.82 | 190.92 | 191.10 | 117,282 | -14.71(-7.15%) |
Jan 22, 2016 | 203.09 | 206.16 | 199.46 | 205.82 | 136,694 | +18.89(+10.11%) |
Jan 21, 2016 | 181.84 | 193.28 | 178.57 | 186.93 | 96,954 | +3.27(+1.78%) |
Jan 20, 2016 | 180.93 | 189.29 | 169.67 | 183.66 | 127,187 | -20.16(-9.89%) |
Jan 19, 2016 | 209.81 | 210.54 | 198.19 | 203.82 | 89,778 | +13.81(+7.27%) |
Jan 15, 2016 | 186.93 | 190.01 | 190.01 | 190.01 | 130,487 | -30.88(-13.98%) |
Jan 14, 2016 | 210.91 | 222.99 | 205.27 | 220.90 | 173,314 | +8.90(+4.20%) |
Jan 13, 2016 | 227.25 | 228.71 | 208.72 | 212.00 | 103,465 | -11.99(-5.35%) |
Jan 12, 2016 | 227.62 | 231.98 | 219.44 | 223.98 | 110,095 | -1.45(-0.64%) |
Jan 11, 2016 | 230.52 | 233.07 | 218.35 | 225.44 | 157,203 | -4.36(-1.90%) |
Jan 08, 2016 | 243.78 | 244.33 | 228.89 | 229.80 | 86,325 | -6.90(-2.92%) |
Jan 07, 2016 | 241.42 | 256.89 | 236.70 | 236.70 | 173,208 | -31.06(-11.60%) |
Jan 06, 2016 | 266.31 | 272.85 | 263.58 | 267.76 | 105,002 | -18.53(-6.47%) |
Jan 05, 2016 | 287.20 | 288.11 | 281.75 | 286.29 | 48,213 | -4.54(-1.56%) |
Jan 04, 2016 | 289.20 | 292.51 | 280.11 | 290.83 | 80,155 | -31.43(-9.75%) |
Dec 31, 2015 | 322.08 | 322.26 | 322.26 | 322.26 | 38,627 | -3.63(-1.11%) |
Dec 30, 2015 | 329.16 | 332.80 | 324.44 | 325.89 | 36,449 | -15.62(-4.57%) |
Dec 29, 2015 | 344.97 | 346.06 | 339.15 | 341.52 | 35,821 | +2.18(+0.64%) |
Dec 28, 2015 | 334.98 | 341.52 | 332.98 | 339.34 | 33,525 | -16.35(-4.60%) |
Dec 24, 2015 | 351.87 | 355.69 | 355.69 | 355.69 | 22,685 | -2.54(-0.71%) |
Dec 23, 2015 | 349.51 | 358.59 | 349.51 | 358.23 | 51,454 | +19.62(+5.79%) |
Dec 22, 2015 | 330.62 | 340.25 | 328.44 | 338.61 | 21,646 | +1.82(+0.54%) |
Dec 21, 2015 | 338.43 | 338.79 | 327.35 | 336.79 | 71,334 | +10.54(+3.23%) |
Dec 18, 2015 | 324.99 | 331.89 | 318.81 | 326.26 | 73,670 | +8.72(+2.75%) |
Dec 17, 2015 | 333.34 | 333.34 | 316.27 | 317.54 | 36,620 | -12.53(-3.80%) |
Dec 16, 2015 | 326.98 | 335.16 | 313.45 | 330.07 | 59,488 | +17.08(+5.46%) |
Dec 15, 2015 | 310.45 | 318.45 | 310.45 | 313.00 | 37,300 | +14.53(+4.87%) |
Dec 14, 2015 | 294.10 | 299.01 | 284.66 | 298.46 | 94,593 | +13.08(+4.58%) |
Dec 11, 2015 | 292.29 | 294.83 | 284.11 | 285.38 | 81,242 | -25.80(-8.29%) |
Dec 10, 2015 | 313.54 | 318.81 | 307.42 | 311.18 | 48,548 | -10.17(-3.17%) |
Dec 09, 2015 | 323.90 | 334.61 | 317.17 | 321.35 | 44,173 | -9.26(-2.80%) |
Dec 08, 2015 | 320.26 | 331.52 | 317.00 | 330.62 | 54,593 | -15.80(-4.56%) |
Dec 07, 2015 | 350.96 | 352.78 | 340.43 | 346.42 | 49,440 | -16.53(-4.55%) |
Dec 04, 2015 | 348.96 | 366.04 | 348.96 | 362.95 | 26,083 | +9.81(+2.78%) |
Dec 03, 2015 | 365.13 | 366.19 | 348.06 | 353.14 | 34,235 | -8.72(-2.41%) |
Dec 02, 2015 | 373.67 | 373.67 | 358.41 | 361.86 | 26,313 | -9.99(-2.69%) |