Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 140.28 | 137.62 | 137.62 | 137.62 | 1,635 | -2.80(-1.99%) |
Dec 30, 2015 | 135.94 | 146.16 | 135.24 | 140.42 | 1,869 | +3.22(+2.35%) |
Dec 29, 2015 | 138.74 | 142.24 | 133.14 | 137.20 | 4,676 | -5.18(-3.64%) |
Dec 28, 2015 | 143.50 | 144.34 | 136.51 | 142.38 | 4,656 | -1.54(-1.07%) |
Dec 24, 2015 | 142.52 | 143.92 | 143.92 | 143.92 | 1,492 | +1.68(+1.18%) |
Dec 23, 2015 | 143.50 | 148.40 | 132.44 | 142.24 | 4,169 | +0.56(+0.40%) |
Dec 22, 2015 | 149.94 | 152.30 | 138.39 | 141.68 | 6,100 | -9.24(-6.12%) |
Dec 21, 2015 | 142.80 | 153.02 | 142.12 | 150.92 | 6,248 | +9.94(+7.05%) |
Dec 18, 2015 | 141.26 | 150.36 | 129.64 | 140.98 | 56,145 | -1.40(-0.98%) |
Dec 17, 2015 | 121.80 | 148.82 | 121.80 | 142.38 | 61,479 | +22.54(+18.81%) |
Dec 16, 2015 | 123.48 | 123.48 | 109.20 | 119.84 | 12,660 | -2.10(-1.72%) |
Dec 15, 2015 | 117.04 | 130.48 | 116.06 | 121.94 | 9,120 | +5.32(+4.56%) |
Dec 14, 2015 | 106.54 | 118.44 | 106.26 | 116.62 | 11,632 | +10.08(+9.46%) |
Dec 11, 2015 | 105.14 | 112.28 | 105.14 | 106.54 | 5,519 | -1.12(-1.04%) |
Dec 10, 2015 | 105.70 | 110.58 | 103.18 | 107.66 | 4,677 | +0.14(+0.13%) |
Dec 09, 2015 | 113.12 | 114.10 | 106.40 | 107.52 | 2,702 | -5.60(-4.95%) |
Dec 08, 2015 | 110.88 | 117.74 | 109.90 | 113.12 | 3,481 | +1.68(+1.51%) |
Dec 07, 2015 | 123.62 | 123.62 | 106.68 | 111.44 | 5,199 | -11.06(-9.03%) |
Dec 04, 2015 | 124.60 | 124.74 | 118.86 | 122.50 | 1,993 | -0.84(-0.68%) |
Dec 03, 2015 | 122.22 | 132.01 | 117.60 | 123.34 | 6,486 | +1.54(+1.26%) |
Dec 02, 2015 | 121.24 | 126.00 | 116.69 | 121.80 | 4,527 | +3.50(+2.96%) |
Dec 01, 2015 | 119.98 | 119.98 | 115.08 | 118.30 | 3,667 | -0.84(-0.71%) |
Nov 30, 2015 | 121.80 | 122.92 | 116.62 | 119.14 | 5,087 | -3.22(-2.63%) |
Nov 27, 2015 | 119.00 | 123.48 | 118.58 | 122.36 | 3,507 | +3.36(+2.82%) |
Nov 25, 2015 | 118.58 | 119.00 | 119.00 | 119.00 | 3,928 | +1.26(+1.07%) |
Nov 24, 2015 | 119.00 | 121.38 | 113.68 | 117.74 | 4,937 | -0.84(-0.71%) |
Nov 23, 2015 | 121.24 | 125.16 | 116.48 | 118.58 | 9,939 | -3.64(-2.98%) |
Nov 20, 2015 | 122.50 | 124.04 | 121.66 | 122.22 | 3,267 | +0.28(+0.23%) |
Nov 19, 2015 | 136.08 | 136.08 | 117.04 | 121.94 | 5,576 | -13.72(-10.11%) |
Nov 18, 2015 | 138.60 | 138.60 | 133.70 | 135.66 | 7,678 | -3.22(-2.32%) |
Nov 17, 2015 | 140.00 | 141.40 | 136.64 | 138.88 | 1,934 | -0.42(-0.30%) |
Nov 16, 2015 | 143.50 | 144.20 | 136.50 | 139.30 | 5,940 | -3.92(-2.74%) |
Nov 13, 2015 | 140.00 | 143.50 | 136.08 | 143.22 | 5,037 | +5.18(+3.75%) |
Nov 12, 2015 | 136.50 | 140.00 | 133.28 | 138.04 | 2,527 | +0.56(+0.41%) |
Nov 11, 2015 | 162.12 | 165.20 | 137.34 | 137.48 | 6,009 | -23.24(-14.46%) |
Nov 10, 2015 | 165.34 | 168.00 | 157.78 | 160.72 | 5,086 | -6.02(-3.61%) |
Nov 09, 2015 | 175.00 | 175.56 | 165.62 | 166.74 | 5,361 | -3.08(-1.81%) |
Nov 06, 2015 | 170.38 | 174.09 | 164.51 | 169.82 | 8,600 | -1.54(-0.90%) |
Nov 05, 2015 | 169.96 | 173.18 | 163.66 | 171.36 | 4,099 | +1.26(+0.74%) |
Nov 04, 2015 | 172.20 | 173.04 | 160.72 | 170.10 | 9,757 | -1.12(-0.65%) |
Nov 03, 2015 | 178.08 | 185.64 | 168.14 | 171.22 | 9,687 | -7.98(-4.45%) |
Nov 02, 2015 | 175.84 | 182.00 | 172.76 | 179.20 | 5,154 | +4.76(+2.73%) |
Oct 30, 2015 | 172.90 | 177.10 | 169.26 | 174.44 | 2,759 | +2.10(+1.22%) |
Oct 29, 2015 | 171.64 | 178.08 | 169.68 | 172.34 | 5,072 | -2.52(-1.44%) |
Oct 28, 2015 | 160.30 | 180.74 | 154.56 | 174.86 | 3,902 | +14.14(+8.80%) |
Oct 27, 2015 | 158.90 | 167.16 | 157.64 | 160.72 | 12,227 | +0.28(+0.17%) |
Oct 26, 2015 | 151.48 | 165.06 | 147.84 | 160.44 | 4,047 | +8.96(+5.91%) |
Oct 23, 2015 | 138.60 | 151.90 | 133.28 | 151.48 | 4,201 | +14.84(+10.86%) |
Oct 22, 2015 | 135.66 | 143.22 | 131.46 | 136.64 | 7,316 | +2.24(+1.67%) |
Oct 21, 2015 | 141.40 | 144.20 | 129.50 | 134.40 | 5,468 | -4.20(-3.03%) |
Oct 20, 2015 | 153.30 | 153.44 | 136.50 | 138.60 | 10,363 | -15.12(-9.84%) |
Oct 19, 2015 | 159.46 | 168.98 | 147.70 | 153.72 | 2,496 | -6.16(-3.85%) |
Oct 16, 2015 | 161.98 | 168.00 | 157.50 | 159.88 | 1,694 | -1.54(-0.95%) |
Oct 15, 2015 | 154.70 | 163.66 | 145.74 | 161.42 | 4,410 | +5.60(+3.59%) |
Oct 14, 2015 | 155.68 | 159.18 | 150.50 | 155.82 | 3,320 | +0.56(+0.36%) |
Oct 13, 2015 | 152.04 | 168.56 | 149.53 | 155.26 | 7,241 | -0.28(-0.18%) |
Oct 12, 2015 | 163.24 | 163.24 | 154.84 | 155.54 | 1,494 | -6.72(-4.14%) |
Oct 09, 2015 | 161.42 | 170.52 | 151.34 | 162.26 | 5,757 | +0.56(+0.35%) |
Oct 08, 2015 | 155.96 | 164.64 | 146.86 | 161.70 | 3,613 | +4.20(+2.67%) |
Oct 07, 2015 | 148.68 | 157.92 | 141.68 | 157.50 | 5,796 | +8.40(+5.63%) |
Oct 06, 2015 | 156.94 | 164.22 | 147.70 | 149.10 | 10,600 | -9.24(-5.84%) |
Oct 05, 2015 | 156.52 | 166.74 | 145.32 | 158.34 | 8,587 | +3.08(+1.98%) |
Oct 02, 2015 | 143.22 | 158.48 | 135.80 | 155.26 | 6,450 | +11.90(+8.30%) |
Oct 01, 2015 | 145.18 | 145.67 | 135.10 | 143.36 | 9,266 | -0.28(-0.19%) |
Sep 30, 2015 | 137.62 | 152.32 | 137.62 | 143.64 | 9,237 | +5.46(+3.95%) |
Sep 29, 2015 | 153.30 | 157.72 | 134.19 | 138.18 | 10,646 | -12.74(-8.44%) |
Sep 28, 2015 | 185.36 | 185.36 | 143.29 | 150.92 | 18,790 | -34.86(-18.76%) |
Sep 25, 2015 | 212.80 | 221.20 | 185.78 | 185.78 | 21,331 | -26.88(-12.64%) |
Sep 24, 2015 | 213.78 | 226.66 | 193.13 | 212.66 | 8,930 | -1.96(-0.91%) |
Sep 23, 2015 | 218.82 | 222.32 | 208.60 | 214.62 | 7,442 | -3.08(-1.41%) |
Sep 22, 2015 | 228.06 | 230.02 | 210.98 | 217.70 | 8,942 | -14.00(-6.04%) |
Sep 21, 2015 | 250.04 | 252.56 | 226.94 | 231.70 | 4,941 | -18.48(-7.39%) |
Sep 18, 2015 | 255.92 | 264.18 | 248.50 | 250.18 | 15,633 | -8.82(-3.41%) |
Sep 17, 2015 | 263.20 | 266.49 | 255.08 | 259.00 | 3,817 | -3.92(-1.49%) |
Sep 16, 2015 | 269.08 | 272.46 | 260.68 | 262.92 | 6,686 | -5.74(-2.14%) |
Sep 15, 2015 | 264.74 | 275.36 | 254.66 | 268.66 | 6,171 | +6.44(+2.46%) |
Sep 14, 2015 | 237.58 | 268.50 | 237.16 | 262.22 | 13,782 | +24.78(+10.44%) |
Sep 11, 2015 | 255.36 | 256.90 | 232.96 | 237.44 | 6,109 | -20.58(-7.98%) |
Sep 10, 2015 | 216.30 | 259.70 | 212.94 | 258.02 | 8,278 | +42.00(+19.44%) |
Sep 09, 2015 | 221.06 | 221.06 | 212.80 | 216.02 | 2,936 | -3.92(-1.78%) |
Sep 08, 2015 | 205.10 | 220.50 | 204.40 | 219.94 | 4,097 | +18.20(+9.02%) |
Sep 04, 2015 | 203.28 | 201.74 | 201.74 | 201.74 | 3,757 | -4.62(-2.24%) |
Sep 03, 2015 | 203.84 | 216.30 | 197.40 | 206.36 | 3,458 | +3.22(+1.59%) |
Sep 02, 2015 | 200.34 | 205.80 | 190.68 | 203.14 | 5,744 | +6.02(+3.05%) |
Sep 01, 2015 | 199.22 | 209.44 | 189.84 | 197.12 | 4,964 | -5.60(-2.76%) |
Aug 31, 2015 | 203.84 | 203.84 | 196.00 | 202.72 | 3,011 | -4.34(-2.10%) |
Aug 28, 2015 | 214.90 | 219.10 | 200.06 | 207.06 | 8,555 | -10.64(-4.89%) |
Aug 27, 2015 | 201.46 | 222.04 | 199.50 | 217.70 | 3,141 | +17.50(+8.74%) |
Aug 26, 2015 | 197.96 | 200.20 | 187.46 | 200.20 | 3,325 | +7.98(+4.15%) |
Aug 25, 2015 | 197.40 | 204.12 | 186.20 | 192.22 | 9,716 | +0.14(+0.07%) |
Aug 24, 2015 | 177.66 | 203.63 | 168.70 | 192.08 | 5,643 | -4.48(-2.28%) |
Aug 21, 2015 | 197.96 | 203.00 | 193.23 | 196.56 | 3,593 | -6.30(-3.11%) |
Aug 20, 2015 | 202.72 | 209.30 | 199.51 | 202.86 | 3,452 | -1.82(-0.89%) |
Aug 19, 2015 | 210.84 | 216.02 | 200.62 | 204.68 | 8,080 | -6.86(-3.24%) |
Aug 18, 2015 | 225.68 | 226.66 | 210.00 | 211.54 | 4,653 | -13.86(-6.15%) |
Aug 17, 2015 | 200.34 | 237.86 | 200.34 | 225.40 | 7,319 | +24.78(+12.35%) |
Aug 14, 2015 | 206.08 | 209.16 | 198.38 | 200.62 | 2,683 | -6.02(-2.91%) |
Aug 13, 2015 | 237.72 | 238.56 | 204.82 | 206.64 | 5,802 | -31.78(-13.33%) |
Aug 12, 2015 | 238.28 | 244.30 | 228.62 | 238.42 | 2,217 | -0.42(-0.18%) |
Aug 11, 2015 | 252.14 | 252.14 | 234.78 | 238.84 | 3,753 | -14.98(-5.90%) |
Aug 10, 2015 | 260.26 | 260.26 | 250.74 | 253.82 | 4,830 | -5.46(-2.11%) |
Aug 07, 2015 | 262.50 | 266.00 | 259.28 | 259.28 | 3,119 | -3.22(-1.23%) |
Aug 06, 2015 | 291.76 | 291.76 | 255.50 | 262.50 | 5,574 | -29.40(-10.07%) |
Aug 05, 2015 | 282.24 | 294.00 | 275.94 | 291.90 | 4,138 | +13.58(+4.88%) |
Aug 04, 2015 | 274.68 | 285.98 | 274.68 | 278.32 | 3,335 | +5.46(+2.00%) |
Aug 03, 2015 | 261.38 | 284.19 | 257.74 | 272.86 | 5,652 | +10.36(+3.95%) |
Jul 31, 2015 | 256.20 | 270.31 | 247.10 | 262.50 | 5,756 | +8.54(+3.36%) |
Jul 30, 2015 | 244.39 | 260.54 | 244.39 | 253.96 | 4,061 | +7.00(+2.83%) |
Jul 29, 2015 | 263.20 | 263.34 | 244.44 | 246.96 | 8,113 | -17.78(-6.72%) |
Jul 28, 2015 | 240.94 | 272.86 | 240.80 | 264.74 | 9,831 | +19.46(+7.93%) |
Jul 27, 2015 | 245.98 | 249.34 | 239.60 | 245.28 | 2,158 | -2.66(-1.07%) |
Jul 24, 2015 | 233.24 | 256.76 | 214.57 | 247.94 | 10,361 | +14.56(+6.24%) |
Jul 23, 2015 | 245.00 | 246.23 | 229.88 | 233.38 | 9,190 | -0.42(-0.18%) |
Jul 22, 2015 | 220.08 | 240.31 | 220.08 | 233.80 | 7,802 | +12.60(+5.70%) |
Jul 21, 2015 | 225.40 | 225.40 | 216.30 | 221.20 | 4,577 | -2.66(-1.19%) |
Jul 20, 2015 | 240.94 | 240.94 | 221.48 | 223.86 | 7,703 | -13.86(-5.83%) |
Jul 17, 2015 | 251.30 | 261.94 | 237.30 | 237.72 | 9,113 | -12.46(-4.98%) |
Jul 16, 2015 | 246.26 | 254.94 | 243.46 | 250.18 | 6,083 | +5.32(+2.17%) |
Jul 15, 2015 | 249.90 | 251.16 | 231.84 | 244.86 | 6,674 | -6.58(-2.62%) |
Jul 14, 2015 | 269.50 | 270.84 | 247.80 | 251.44 | 9,027 | -20.86(-7.66%) |
Jul 13, 2015 | 259.70 | 274.96 | 257.60 | 272.30 | 11,156 | +15.26(+5.94%) |
Jul 10, 2015 | 218.82 | 260.82 | 217.14 | 257.04 | 11,726 | +42.42(+19.77%) |
Jul 09, 2015 | 211.12 | 219.26 | 211.12 | 214.62 | 4,144 | +5.18(+2.47%) |
Jul 08, 2015 | 224.84 | 224.84 | 206.64 | 209.44 | 9,125 | -16.80(-7.43%) |
Jul 07, 2015 | 226.38 | 232.96 | 215.60 | 226.24 | 5,405 | -1.12(-0.49%) |
Jul 06, 2015 | 231.00 | 238.28 | 220.92 | 227.36 | 4,363 | -3.50(-1.52%) |
Jul 02, 2015 | 238.00 | 230.86 | 230.86 | 230.86 | 4,871 | -7.14(-3.00%) |
Jul 01, 2015 | 258.58 | 263.06 | 232.40 | 238.00 | 7,078 | -21.28(-8.21%) |
Jun 30, 2015 | 263.34 | 268.52 | 254.73 | 259.28 | 3,093 | -4.62(-1.75%) |
Jun 29, 2015 | 276.08 | 276.08 | 259.14 | 263.90 | 4,069 | -11.34(-4.12%) |
Jun 26, 2015 | 272.44 | 281.82 | 262.50 | 275.24 | 63,746 | +0.84(+0.31%) |
Jun 25, 2015 | 305.62 | 313.18 | 271.13 | 274.40 | 18,824 | -32.62(-10.62%) |
Jun 24, 2015 | 304.08 | 314.02 | 304.08 | 307.02 | 9,165 | -0.14(-0.05%) |
Jun 23, 2015 | 319.90 | 321.44 | 302.54 | 307.16 | 6,539 | -12.74(-3.98%) |
Jun 22, 2015 | 302.40 | 320.74 | 302.40 | 319.90 | 6,521 | +14.42(+4.72%) |
Jun 19, 2015 | 310.80 | 324.66 | 302.54 | 305.48 | 18,676 | -3.78(-1.22%) |
Jun 18, 2015 | 311.78 | 324.24 | 303.29 | 309.26 | 5,621 | -4.62(-1.47%) |
Jun 17, 2015 | 305.90 | 321.65 | 302.68 | 313.88 | 4,593 | +6.58(+2.14%) |
Jun 16, 2015 | 312.90 | 321.86 | 304.50 | 307.30 | 7,730 | -9.80(-3.09%) |
Jun 15, 2015 | 308.00 | 325.64 | 305.76 | 317.10 | 9,621 | +5.88(+1.89%) |
Jun 12, 2015 | 302.82 | 321.02 | 295.89 | 311.22 | 6,504 | +7.98(+2.63%) |
Jun 11, 2015 | 315.98 | 327.04 | 290.55 | 303.24 | 6,616 | -12.32(-3.90%) |
Jun 10, 2015 | 316.12 | 329.60 | 284.06 | 315.56 | 6,129 | +5.60(+1.81%) |
Jun 09, 2015 | 349.44 | 349.44 | 305.20 | 309.96 | 11,135 | -39.06(-11.19%) |
Jun 08, 2015 | 360.08 | 377.86 | 346.50 | 349.02 | 6,619 | -13.16(-3.63%) |
Jun 05, 2015 | 375.76 | 386.65 | 350.84 | 362.18 | 5,105 | -20.44(-5.34%) |
Jun 04, 2015 | 396.06 | 396.06 | 372.40 | 382.62 | 4,502 | -7.70(-1.97%) |
Jun 03, 2015 | 349.86 | 395.22 | 341.04 | 390.32 | 27,185 | +36.96(+10.46%) |
Jun 02, 2015 | 330.54 | 368.76 | 320.23 | 353.36 | 11,950 | +24.64(+7.50%) |
Jun 01, 2015 | 338.38 | 338.52 | 317.66 | 328.72 | 7,917 | +8.26(+2.58%) |
May 29, 2015 | 330.26 | 336.00 | 309.82 | 320.46 | 11,807 | -15.26(-4.55%) |
May 28, 2015 | 339.08 | 351.96 | 334.74 | 335.72 | 8,113 | -9.94(-2.88%) |
May 27, 2015 | 361.62 | 375.90 | 329.56 | 345.66 | 11,490 | -9.10(-2.57%) |
May 26, 2015 | 352.80 | 371.00 | 336.42 | 354.76 | 16,505 | +8.82(+2.55%) |
May 22, 2015 | 332.64 | 345.94 | 345.94 | 345.94 | 5,392 | +9.94(+2.96%) |
May 21, 2015 | 324.80 | 389.48 | 320.60 | 336.00 | 13,199 | +15.68(+4.90%) |
May 20, 2015 | 280.56 | 324.24 | 267.12 | 320.32 | 10,926 | +38.92(+13.83%) |
May 19, 2015 | 285.46 | 285.46 | 273.49 | 281.40 | 2,794 | +2.80(+1.01%) |
May 18, 2015 | 275.94 | 283.22 | 264.60 | 278.60 | 6,644 | -3.22(-1.14%) |
May 15, 2015 | 294.98 | 300.86 | 264.38 | 281.82 | 10,303 | -6.30(-2.19%) |
May 14, 2015 | 268.66 | 298.76 | 256.90 | 288.12 | 7,170 | +13.86(+5.05%) |
May 13, 2015 | 301.98 | 308.00 | 254.80 | 274.26 | 26,651 | -27.72(-9.18%) |
May 12, 2015 | 303.52 | 306.46 | 269.36 | 301.98 | 19,398 | +11.48(+3.95%) |
May 11, 2015 | 282.94 | 303.80 | 274.40 | 290.50 | 39,193 | +20.72(+7.68%) |
May 08, 2015 | 210.28 | 272.72 | 210.28 | 269.78 | 46,809 | +60.48(+28.90%) |