Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 147.90 | 156.06 | 147.56 | 154.02 | 3,657 | +5.95(+4.02%) |
Jan 28, 2016 | 152.66 | 153.68 | 143.14 | 148.07 | 9,768 | -3.91(-2.57%) |
Jan 27, 2016 | 159.63 | 159.63 | 149.77 | 151.98 | 6,278 | -8.16(-5.10%) |
Jan 26, 2016 | 159.63 | 160.82 | 152.32 | 160.14 | 2,802 | +0.51(+0.32%) |
Jan 25, 2016 | 158.10 | 166.77 | 157.76 | 159.63 | 4,023 | -0.51(-0.32%) |
Jan 22, 2016 | 156.74 | 162.35 | 152.15 | 160.14 | 7,973 | +7.48(+4.90%) |
Jan 21, 2016 | 160.48 | 161.67 | 150.45 | 152.66 | 14,451 | -8.84(-5.47%) |
Jan 20, 2016 | 158.44 | 165.07 | 154.70 | 161.50 | 13,177 | +0.17(+0.11%) |
Jan 19, 2016 | 167.28 | 174.76 | 156.23 | 161.33 | 9,081 | -4.42(-2.67%) |
Jan 15, 2016 | 170.00 | 165.75 | 165.75 | 165.75 | 10,164 | -10.37(-5.89%) |
Jan 14, 2016 | 176.46 | 180.88 | 163.54 | 176.12 | 8,478 | +0.17(+0.10%) |
Jan 13, 2016 | 190.91 | 195.43 | 175.27 | 175.95 | 8,383 | -13.60(-7.17%) |
Jan 12, 2016 | 187.68 | 192.44 | 183.77 | 189.55 | 11,087 | +4.42(+2.39%) |
Jan 11, 2016 | 195.50 | 195.50 | 179.52 | 185.13 | 15,405 | -8.16(-4.22%) |
Jan 08, 2016 | 205.70 | 208.93 | 188.53 | 193.29 | 15,693 | -10.88(-5.33%) |
Jan 07, 2016 | 208.59 | 208.93 | 199.58 | 204.17 | 11,093 | -8.67(-4.07%) |
Jan 06, 2016 | 216.24 | 216.24 | 207.06 | 212.84 | 6,935 | -6.80(-3.10%) |
Jan 05, 2016 | 215.90 | 220.83 | 215.05 | 219.64 | 3,870 | +5.44(+2.54%) |
Jan 04, 2016 | 214.20 | 216.41 | 209.10 | 214.20 | 4,674 | -5.61(-2.55%) |
Dec 31, 2015 | 219.81 | 219.81 | 219.81 | 219.81 | 3,900 | -0.68(-0.31%) |
Dec 30, 2015 | 222.19 | 225.59 | 218.45 | 220.49 | 3,683 | -2.55(-1.14%) |
Dec 29, 2015 | 221.17 | 227.46 | 217.43 | 223.04 | 6,126 | +3.40(+1.55%) |
Dec 28, 2015 | 216.07 | 222.02 | 213.35 | 219.64 | 5,353 | +3.06(+1.41%) |
Dec 24, 2015 | 215.05 | 216.58 | 216.58 | 216.58 | 905 | +1.87(+0.87%) |
Dec 23, 2015 | 206.72 | 215.05 | 206.72 | 214.71 | 1,390 | +3.91(+1.85%) |
Dec 22, 2015 | 217.60 | 218.45 | 205.87 | 210.80 | 4,248 | -7.31(-3.35%) |
Dec 21, 2015 | 222.19 | 222.19 | 211.14 | 218.11 | 5,830 | -2.89(-1.31%) |
Dec 18, 2015 | 212.84 | 222.53 | 212.84 | 221.00 | 6,878 | +8.16(+3.83%) |
Dec 17, 2015 | 217.09 | 221.00 | 211.99 | 212.84 | 4,234 | -2.72(-1.26%) |
Dec 16, 2015 | 203.15 | 217.51 | 198.22 | 215.56 | 11,841 | +13.43(+6.64%) |
Dec 15, 2015 | 196.86 | 205.53 | 195.84 | 202.13 | 6,567 | +8.16(+4.21%) |
Dec 14, 2015 | 202.13 | 204.25 | 192.95 | 193.97 | 14,471 | -8.67(-4.28%) |
Dec 11, 2015 | 205.70 | 206.89 | 200.60 | 202.64 | 6,415 | -5.61(-2.69%) |
Dec 10, 2015 | 207.91 | 214.20 | 206.72 | 208.25 | 6,369 | -0.68(-0.33%) |
Dec 09, 2015 | 217.77 | 218.11 | 206.72 | 208.93 | 8,535 | -10.37(-4.73%) |
Dec 08, 2015 | 208.42 | 223.21 | 208.42 | 219.30 | 6,143 | +6.29(+2.95%) |
Dec 07, 2015 | 217.94 | 218.11 | 205.36 | 213.01 | 21,889 | -6.29(-2.87%) |
Dec 04, 2015 | 215.39 | 223.38 | 212.33 | 219.30 | 7,205 | +1.70(+0.78%) |
Dec 03, 2015 | 228.31 | 231.20 | 213.01 | 217.60 | 9,892 | -9.86(-4.33%) |
Dec 02, 2015 | 235.45 | 239.70 | 225.00 | 227.46 | 10,456 | -8.67(-3.67%) |
Dec 01, 2015 | 237.15 | 241.74 | 232.22 | 236.13 | 9,437 | +0.00(+0.00%) |
Nov 30, 2015 | 228.82 | 243.53 | 228.48 | 236.13 | 10,346 | +7.65(+3.35%) |
Nov 27, 2015 | 228.48 | 231.37 | 226.10 | 228.48 | 5,605 | +1.87(+0.83%) |
Nov 25, 2015 | 223.55 | 226.61 | 226.61 | 226.61 | 7,711 | +2.55(+1.14%) |
Nov 24, 2015 | 219.30 | 227.29 | 215.05 | 224.06 | 5,728 | +4.08(+1.85%) |
Nov 23, 2015 | 220.83 | 224.40 | 215.90 | 219.98 | 9,757 | +3.40(+1.57%) |
Nov 20, 2015 | 210.12 | 217.77 | 204.68 | 216.58 | 11,030 | +8.50(+4.08%) |
Nov 19, 2015 | 224.23 | 224.40 | 206.38 | 208.08 | 16,369 | -15.30(-6.85%) |
Nov 18, 2015 | 224.40 | 229.33 | 217.60 | 223.38 | 10,478 | -1.19(-0.53%) |
Nov 17, 2015 | 246.84 | 249.72 | 217.77 | 224.57 | 34,763 | -19.89(-8.14%) |
Nov 16, 2015 | 223.04 | 251.53 | 222.70 | 244.46 | 56,979 | +20.57(+9.19%) |
Nov 13, 2015 | 199.41 | 234.60 | 199.24 | 223.89 | 116,151 | +50.15(+28.86%) |
Nov 12, 2015 | 180.20 | 182.07 | 173.06 | 173.74 | 9,278 | -7.48(-4.13%) |
Nov 11, 2015 | 187.85 | 189.38 | 180.54 | 181.22 | 2,672 | -5.27(-2.83%) |
Nov 10, 2015 | 183.94 | 187.68 | 177.82 | 186.49 | 6,039 | +3.06(+1.67%) |
Nov 09, 2015 | 185.98 | 189.38 | 180.03 | 183.43 | 5,391 | -4.08(-2.18%) |
Nov 06, 2015 | 181.90 | 193.12 | 178.84 | 187.51 | 11,204 | +4.42(+2.41%) |
Nov 05, 2015 | 190.91 | 192.61 | 183.09 | 183.09 | 14,754 | -8.33(-4.35%) |
Nov 04, 2015 | 193.97 | 197.71 | 181.90 | 191.42 | 6,822 | -2.55(-1.31%) |
Nov 03, 2015 | 205.36 | 213.69 | 191.25 | 193.97 | 9,661 | -11.39(-5.55%) |