Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 126.75 | 130.91 | 118.80 | 124.50 | 279,065 | -2.25(-1.78%) |
Jan 28, 2016 | 144.15 | 147.15 | 126.30 | 126.75 | 297,377 | -17.25(-11.98%) |
Jan 27, 2016 | 150.00 | 151.50 | 141.15 | 144.00 | 196,424 | -5.85(-3.90%) |
Jan 26, 2016 | 158.85 | 160.35 | 147.15 | 149.85 | 283,695 | -10.50(-6.55%) |
Jan 25, 2016 | 166.95 | 170.62 | 160.20 | 160.35 | 162,305 | -9.15(-5.40%) |
Jan 22, 2016 | 175.80 | 178.80 | 164.10 | 169.50 | 164,161 | -1.95(-1.14%) |
Jan 21, 2016 | 169.80 | 182.40 | 166.95 | 171.45 | 172,939 | +2.40(+1.42%) |
Jan 20, 2016 | 154.20 | 172.35 | 150.45 | 169.05 | 203,263 | +11.55(+7.33%) |
Jan 19, 2016 | 175.65 | 177.30 | 155.55 | 157.50 | 231,460 | -9.60(-5.75%) |
Jan 15, 2016 | 156.60 | 167.10 | 167.10 | 167.10 | 516,613 | +4.50(+2.77%) |
Jan 14, 2016 | 161.85 | 167.85 | 144.90 | 162.60 | 202,782 | +2.55(+1.59%) |
Jan 13, 2016 | 183.90 | 186.15 | 159.30 | 160.05 | 131,405 | -22.05(-12.11%) |
Jan 12, 2016 | 178.20 | 190.80 | 168.84 | 182.10 | 137,314 | +6.15(+3.50%) |
Jan 11, 2016 | 193.20 | 194.10 | 165.30 | 175.95 | 149,970 | -15.00(-7.86%) |
Jan 08, 2016 | 200.70 | 205.35 | 190.20 | 190.95 | 105,242 | -6.60(-3.34%) |
Jan 07, 2016 | 208.35 | 210.00 | 195.30 | 197.55 | 140,213 | -17.10(-7.97%) |
Jan 06, 2016 | 229.80 | 229.80 | 210.45 | 214.65 | 119,864 | -17.40(-7.50%) |
Jan 05, 2016 | 225.00 | 234.15 | 222.90 | 232.05 | 98,167 | +7.20(+3.20%) |
Jan 04, 2016 | 228.45 | 231.00 | 221.25 | 224.85 | 100,852 | -10.35(-4.40%) |
Dec 31, 2015 | 240.45 | 235.20 | 235.20 | 235.20 | 51,206 | -6.75(-2.79%) |
Dec 30, 2015 | 241.65 | 247.05 | 239.55 | 241.95 | 57,779 | -0.60(-0.25%) |
Dec 29, 2015 | 241.50 | 245.85 | 239.47 | 242.55 | 59,570 | +1.95(+0.81%) |
Dec 28, 2015 | 245.10 | 249.75 | 238.35 | 240.60 | 77,800 | -6.90(-2.79%) |
Dec 24, 2015 | 239.25 | 247.50 | 247.50 | 247.50 | 60,706 | +8.40(+3.51%) |
Dec 23, 2015 | 234.00 | 239.85 | 232.50 | 239.10 | 49,626 | +6.60(+2.84%) |
Dec 22, 2015 | 240.15 | 241.50 | 230.55 | 232.50 | 58,865 | -7.35(-3.06%) |
Dec 21, 2015 | 232.65 | 240.30 | 227.70 | 239.85 | 83,297 | +7.05(+3.03%) |
Dec 18, 2015 | 224.55 | 236.40 | 224.31 | 232.80 | 135,572 | +7.65(+3.40%) |
Dec 17, 2015 | 231.00 | 232.20 | 220.80 | 225.15 | 64,130 | -4.35(-1.90%) |
Dec 16, 2015 | 222.15 | 231.30 | 217.50 | 229.50 | 96,067 | +10.50(+4.79%) |
Dec 15, 2015 | 210.15 | 220.69 | 209.85 | 219.00 | 93,377 | +12.90(+6.26%) |
Dec 14, 2015 | 215.70 | 219.75 | 205.20 | 206.10 | 105,990 | -10.50(-4.85%) |
Dec 11, 2015 | 224.85 | 229.20 | 215.40 | 216.60 | 83,357 | -12.60(-5.50%) |
Dec 10, 2015 | 228.00 | 231.60 | 222.75 | 229.20 | 77,291 | +1.65(+0.73%) |
Dec 09, 2015 | 231.90 | 236.67 | 226.20 | 227.55 | 76,068 | -6.15(-2.63%) |
Dec 08, 2015 | 227.55 | 239.70 | 222.75 | 233.70 | 102,475 | +4.65(+2.03%) |
Dec 07, 2015 | 253.50 | 259.50 | 226.72 | 229.05 | 194,478 | -24.30(-9.59%) |
Dec 04, 2015 | 250.80 | 258.90 | 247.80 | 253.35 | 95,158 | +3.60(+1.44%) |
Dec 03, 2015 | 268.05 | 270.15 | 248.41 | 249.75 | 139,482 | -16.05(-6.04%) |
Dec 02, 2015 | 267.75 | 274.65 | 264.15 | 265.80 | 87,696 | -1.50(-0.56%) |
Dec 01, 2015 | 271.50 | 272.70 | 260.85 | 267.30 | 197,450 | -2.85(-1.05%) |
Nov 30, 2015 | 267.90 | 278.40 | 261.60 | 270.15 | 197,744 | +2.55(+0.95%) |
Nov 27, 2015 | 269.55 | 273.30 | 265.95 | 267.60 | 48,737 | -0.75(-0.28%) |
Nov 25, 2015 | 268.50 | 268.35 | 268.35 | 268.35 | 114,000 | +1.50(+0.56%) |
Nov 24, 2015 | 268.95 | 271.80 | 258.15 | 266.85 | 180,707 | -4.80(-1.77%) |
Nov 23, 2015 | 256.95 | 279.30 | 251.40 | 271.65 | 400,686 | +28.80(+11.86%) |
Nov 20, 2015 | 217.95 | 261.45 | 212.55 | 242.85 | 414,569 | +25.20(+11.58%) |
Nov 19, 2015 | 220.05 | 227.55 | 215.70 | 217.65 | 78,717 | -3.45(-1.56%) |
Nov 18, 2015 | 223.50 | 225.15 | 212.85 | 221.10 | 124,433 | -0.45(-0.20%) |
Nov 17, 2015 | 217.50 | 226.50 | 216.30 | 221.55 | 129,751 | +4.20(+1.93%) |
Nov 16, 2015 | 211.80 | 218.85 | 207.90 | 217.35 | 116,817 | +3.90(+1.83%) |
Nov 13, 2015 | 209.40 | 220.65 | 207.90 | 213.45 | 72,739 | +3.30(+1.57%) |
Nov 12, 2015 | 222.00 | 223.65 | 209.70 | 210.15 | 92,500 | -12.90(-5.78%) |
Nov 11, 2015 | 230.55 | 232.95 | 221.85 | 223.05 | 87,894 | -8.85(-3.82%) |
Nov 10, 2015 | 231.60 | 235.35 | 223.05 | 231.90 | 148,902 | +0.00(+0.00%) |
Nov 09, 2015 | 205.65 | 236.55 | 204.00 | 231.90 | 242,351 | +25.35(+12.27%) |
Nov 06, 2015 | 181.50 | 216.30 | 181.05 | 206.55 | 217,874 | +18.90(+10.07%) |
Nov 05, 2015 | 195.00 | 195.90 | 183.15 | 187.65 | 104,351 | -8.40(-4.28%) |
Nov 04, 2015 | 196.80 | 200.85 | 190.65 | 196.05 | 111,172 | +0.30(+0.15%) |
Nov 03, 2015 | 193.80 | 197.78 | 186.90 | 195.75 | 118,358 | +1.80(+0.93%) |