Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 196.20 | 199.80 | 195.00 | 197.07 | 82,101 | +0.11(+0.06%) |
Feb 26, 2016 | 195.03 | 199.51 | 194.50 | 196.96 | 137,572 | +2.24(+1.15%) |
Feb 25, 2016 | 201.41 | 202.55 | 187.97 | 194.72 | 187,211 | -8.12(-4.00%) |
Feb 24, 2016 | 196.06 | 205.18 | 195.25 | 202.84 | 241,403 | +5.11(+2.58%) |
Feb 23, 2016 | 192.84 | 200.00 | 192.84 | 197.73 | 159,457 | +2.94(+1.51%) |
Feb 22, 2016 | 196.59 | 200.62 | 192.40 | 194.79 | 176,850 | +0.12(+0.06%) |
Feb 19, 2016 | 198.69 | 200.00 | 190.76 | 194.67 | 170,626 | -6.03(-3.00%) |
Feb 18, 2016 | 196.15 | 206.56 | 192.58 | 200.70 | 171,341 | +4.05(+2.06%) |
Feb 17, 2016 | 180.15 | 202.32 | 180.15 | 196.65 | 334,138 | +17.78(+9.94%) |
Feb 16, 2016 | 177.00 | 184.16 | 176.07 | 178.87 | 148,186 | +2.87(+1.63%) |
Feb 12, 2016 | 178.47 | 176.00 | 176.00 | 176.00 | 154,300 | +1.39(+0.80%) |
Feb 11, 2016 | 172.12 | 180.25 | 171.00 | 174.61 | 93,731 | -0.04(-0.02%) |
Feb 10, 2016 | 178.79 | 185.40 | 174.15 | 174.65 | 109,537 | -3.32(-1.87%) |
Feb 09, 2016 | 173.19 | 185.25 | 172.92 | 177.97 | 170,085 | +0.40(+0.23%) |
Feb 08, 2016 | 173.54 | 183.57 | 172.24 | 177.57 | 196,754 | +2.62(+1.50%) |
Feb 05, 2016 | 172.81 | 179.84 | 169.50 | 174.95 | 137,554 | +1.49(+0.86%) |
Feb 04, 2016 | 172.39 | 182.55 | 168.31 | 173.46 | 174,687 | -0.23(-0.13%) |
Feb 03, 2016 | 169.61 | 174.99 | 161.00 | 173.69 | 492,231 | +0.85(+0.49%) |
Feb 02, 2016 | 187.24 | 198.24 | 166.10 | 172.84 | 505,047 | -11.47(-6.22%) |
Feb 01, 2016 | 178.00 | 185.55 | 170.01 | 184.31 | 235,593 | +5.35(+2.99%) |
Jan 29, 2016 | 171.17 | 179.89 | 168.63 | 178.96 | 253,797 | +8.47(+4.97%) |
Jan 28, 2016 | 179.93 | 181.95 | 169.60 | 170.49 | 208,090 | -9.17(-5.10%) |
Jan 27, 2016 | 185.00 | 186.65 | 175.44 | 179.66 | 263,936 | -5.56(-3.00%) |
Jan 26, 2016 | 179.00 | 192.42 | 174.06 | 185.22 | 193,024 | +6.92(+3.88%) |
Jan 25, 2016 | 180.00 | 191.95 | 177.98 | 178.30 | 186,687 | -2.39(-1.32%) |
Jan 22, 2016 | 179.16 | 187.63 | 171.00 | 180.69 | 114,513 | +2.36(+1.32%) |
Jan 21, 2016 | 182.20 | 187.81 | 178.33 | 178.33 | 176,421 | -4.11(-2.25%) |
Jan 20, 2016 | 177.50 | 186.06 | 170.51 | 182.44 | 321,374 | +3.53(+1.97%) |
Jan 19, 2016 | 181.66 | 184.90 | 176.04 | 178.91 | 267,539 | -0.03(-0.02%) |
Jan 15, 2016 | 181.00 | 178.94 | 178.94 | 178.94 | 285,600 | -7.01(-3.77%) |
Jan 14, 2016 | 193.50 | 194.74 | 184.53 | 185.95 | 209,559 | -7.90(-4.08%) |
Jan 13, 2016 | 200.85 | 203.98 | 190.05 | 193.85 | 131,605 | -6.68(-3.33%) |
Jan 12, 2016 | 201.15 | 202.58 | 194.66 | 200.53 | 124,518 | +2.41(+1.22%) |
Jan 11, 2016 | 207.70 | 207.70 | 192.57 | 198.12 | 136,259 | -8.68(-4.20%) |
Jan 08, 2016 | 208.04 | 209.89 | 203.94 | 206.80 | 70,386 | +0.20(+0.10%) |
Jan 07, 2016 | 211.65 | 213.87 | 205.61 | 206.60 | 131,848 | -8.45(-3.93%) |
Jan 06, 2016 | 211.14 | 215.62 | 204.34 | 215.05 | 165,010 | +1.02(+0.48%) |
Jan 05, 2016 | 212.31 | 216.31 | 210.00 | 214.03 | 85,929 | +0.72(+0.34%) |
Jan 04, 2016 | 209.74 | 216.13 | 207.96 | 213.31 | 117,763 | -0.71(-0.33%) |
Dec 31, 2015 | 209.54 | 214.02 | 214.02 | 214.02 | 323,000 | +3.66(+1.74%) |
Dec 30, 2015 | 209.48 | 217.36 | 207.49 | 210.36 | 100,128 | +1.53(+0.73%) |
Dec 29, 2015 | 219.31 | 220.53 | 206.94 | 208.83 | 170,662 | -10.21(-4.66%) |
Dec 28, 2015 | 219.07 | 222.75 | 216.09 | 219.04 | 84,409 | -0.07(-0.03%) |
Dec 24, 2015 | 211.54 | 219.11 | 219.11 | 219.11 | 111,800 | +9.66(+4.61%) |
Dec 23, 2015 | 208.54 | 214.99 | 206.63 | 209.45 | 61,005 | +1.45(+0.70%) |
Dec 22, 2015 | 214.54 | 217.37 | 205.41 | 208.00 | 94,785 | -3.61(-1.71%) |
Dec 21, 2015 | 210.74 | 217.55 | 210.16 | 211.61 | 92,465 | +2.96(+1.42%) |
Dec 18, 2015 | 210.00 | 212.13 | 205.20 | 208.65 | 72,602 | -3.03(-1.43%) |
Dec 17, 2015 | 209.40 | 219.42 | 204.60 | 211.68 | 115,510 | +2.28(+1.09%) |
Dec 16, 2015 | 208.79 | 212.63 | 199.52 | 209.40 | 107,285 | +0.92(+0.44%) |
Dec 15, 2015 | 202.71 | 210.54 | 201.66 | 208.48 | 114,354 | +7.78(+3.88%) |
Dec 14, 2015 | 210.31 | 215.46 | 195.09 | 200.70 | 173,096 | -8.27(-3.96%) |
Dec 11, 2015 | 220.76 | 223.67 | 205.70 | 208.97 | 197,150 | -14.45(-6.47%) |
Dec 10, 2015 | 231.10 | 233.92 | 220.11 | 223.42 | 152,425 | -9.88(-4.23%) |
Dec 09, 2015 | 240.20 | 256.25 | 231.12 | 233.30 | 277,194 | -11.56(-4.72%) |
Dec 08, 2015 | 235.04 | 245.72 | 229.24 | 244.86 | 231,469 | +7.25(+3.05%) |
Dec 07, 2015 | 233.77 | 241.90 | 228.37 | 237.61 | 164,905 | +1.44(+0.61%) |
Dec 04, 2015 | 218.37 | 248.22 | 218.37 | 236.17 | 228,035 | +15.59(+7.07%) |
Dec 03, 2015 | 228.00 | 231.41 | 215.15 | 220.58 | 195,818 | -9.72(-4.22%) |
Dec 02, 2015 | 213.17 | 258.58 | 212.00 | 230.30 | 361,037 | +15.59(+7.26%) |