Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 221.60 | 238.80 | 219.00 | 235.20 | 122,404 | +15.60(+7.10%) |
Feb 26, 2016 | 207.00 | 230.20 | 205.70 | 219.60 | 87,154 | +19.00(+9.47%) |
Feb 25, 2016 | 198.40 | 203.20 | 192.60 | 200.60 | 62,106 | +1.60(+0.80%) |
Feb 24, 2016 | 187.20 | 200.20 | 183.00 | 199.00 | 69,006 | +6.60(+3.43%) |
Feb 23, 2016 | 198.60 | 204.40 | 191.90 | 192.40 | 59,572 | -8.00(-3.99%) |
Feb 22, 2016 | 194.60 | 207.10 | 194.60 | 200.40 | 65,777 | +12.60(+6.71%) |
Feb 19, 2016 | 183.20 | 188.60 | 180.40 | 187.80 | 67,944 | -1.20(-0.63%) |
Feb 18, 2016 | 193.00 | 194.40 | 183.80 | 189.00 | 97,113 | -1.60(-0.84%) |
Feb 17, 2016 | 184.80 | 196.80 | 183.60 | 190.60 | 84,195 | +8.60(+4.73%) |
Feb 16, 2016 | 170.80 | 186.70 | 170.00 | 182.00 | 160,066 | +11.20(+6.56%) |
Feb 12, 2016 | 179.40 | 170.80 | 170.80 | 170.80 | 145,345 | -8.60(-4.79%) |
Feb 11, 2016 | 182.00 | 182.80 | 174.00 | 179.40 | 107,608 | -7.80(-4.17%) |
Feb 10, 2016 | 188.00 | 196.20 | 184.60 | 187.20 | 43,021 | -1.60(-0.85%) |
Feb 09, 2016 | 199.60 | 201.20 | 182.80 | 188.80 | 55,773 | -16.00(-7.81%) |
Feb 08, 2016 | 210.00 | 211.30 | 198.60 | 204.80 | 65,464 | -9.80(-4.57%) |
Feb 05, 2016 | 220.40 | 226.60 | 210.90 | 214.60 | 80,640 | -10.20(-4.54%) |
Feb 04, 2016 | 209.80 | 231.00 | 209.80 | 224.80 | 84,855 | +17.20(+8.29%) |
Feb 03, 2016 | 207.40 | 212.20 | 195.60 | 207.60 | 81,829 | +0.40(+0.19%) |
Feb 02, 2016 | 208.80 | 210.40 | 203.40 | 207.20 | 60,210 | -8.40(-3.90%) |
Feb 01, 2016 | 219.40 | 220.20 | 209.90 | 215.60 | 71,474 | -8.60(-3.84%) |
Jan 29, 2016 | 207.80 | 225.60 | 207.80 | 224.20 | 73,756 | +17.20(+8.31%) |
Jan 28, 2016 | 215.20 | 216.00 | 203.80 | 207.00 | 55,005 | +3.60(+1.77%) |
Jan 27, 2016 | 192.60 | 207.20 | 191.60 | 203.40 | 70,642 | +8.40(+4.31%) |
Jan 26, 2016 | 193.60 | 199.00 | 187.60 | 195.00 | 66,403 | +7.20(+3.83%) |
Jan 25, 2016 | 194.20 | 202.40 | 187.40 | 187.80 | 33,967 | -13.40(-6.66%) |
Jan 22, 2016 | 209.60 | 212.40 | 195.20 | 201.20 | 55,570 | +1.60(+0.80%) |
Jan 21, 2016 | 189.60 | 207.60 | 188.28 | 199.60 | 118,122 | +6.40(+3.31%) |
Jan 20, 2016 | 189.20 | 198.40 | 177.40 | 193.20 | 81,698 | -1.80(-0.92%) |
Jan 19, 2016 | 207.60 | 209.00 | 186.60 | 195.00 | 64,738 | -11.20(-5.43%) |
Jan 15, 2016 | 195.60 | 206.20 | 206.20 | 206.20 | 57,425 | -4.20(-2.00%) |
Jan 14, 2016 | 199.00 | 213.70 | 194.80 | 210.40 | 65,106 | +13.20(+6.69%) |
Jan 13, 2016 | 204.40 | 212.00 | 195.80 | 197.20 | 52,827 | -7.20(-3.52%) |
Jan 12, 2016 | 213.20 | 213.20 | 196.60 | 204.40 | 50,693 | -3.80(-1.83%) |
Jan 11, 2016 | 214.20 | 215.40 | 203.50 | 208.20 | 52,397 | -5.80(-2.71%) |
Jan 08, 2016 | 220.60 | 222.60 | 211.80 | 214.00 | 48,042 | -4.20(-1.92%) |
Jan 07, 2016 | 218.80 | 226.40 | 216.70 | 218.20 | 85,183 | -7.40(-3.28%) |
Jan 06, 2016 | 235.20 | 237.20 | 224.00 | 225.60 | 66,416 | -18.20(-7.47%) |
Jan 05, 2016 | 252.40 | 253.40 | 238.40 | 243.80 | 60,522 | -5.60(-2.25%) |
Jan 04, 2016 | 249.40 | 261.80 | 245.00 | 249.40 | 94,260 | +0.20(+0.08%) |
Dec 31, 2015 | 247.60 | 249.20 | 249.20 | 249.20 | 46,935 | +0.40(+0.16%) |
Dec 30, 2015 | 243.80 | 252.60 | 242.20 | 248.80 | 54,735 | -2.80(-1.11%) |
Dec 29, 2015 | 254.80 | 258.20 | 245.60 | 251.60 | 44,823 | +2.20(+0.88%) |
Dec 28, 2015 | 247.20 | 250.60 | 246.25 | 249.40 | 45,369 | -5.40(-2.12%) |
Dec 24, 2015 | 267.60 | 254.80 | 254.80 | 254.80 | 32,380 | -12.00(-4.50%) |
Dec 23, 2015 | 252.80 | 266.80 | 251.10 | 266.80 | 55,542 | +20.80(+8.46%) |
Dec 22, 2015 | 234.00 | 248.80 | 231.40 | 246.00 | 50,208 | +12.60(+5.40%) |
Dec 21, 2015 | 240.40 | 246.00 | 230.20 | 233.40 | 89,177 | -1.00(-0.43%) |
Dec 18, 2015 | 243.60 | 244.80 | 227.60 | 234.40 | 92,732 | -12.40(-5.02%) |
Dec 17, 2015 | 260.20 | 260.60 | 243.70 | 246.80 | 58,969 | -14.60(-5.59%) |
Dec 16, 2015 | 259.60 | 269.20 | 252.40 | 261.40 | 71,358 | +1.40(+0.54%) |
Dec 15, 2015 | 253.00 | 262.00 | 251.80 | 260.00 | 58,810 | +12.00(+4.84%) |
Dec 14, 2015 | 244.20 | 254.60 | 239.60 | 248.00 | 69,562 | +3.60(+1.47%) |
Dec 11, 2015 | 254.60 | 257.00 | 243.60 | 244.40 | 69,966 | -15.40(-5.93%) |
Dec 10, 2015 | 252.20 | 264.20 | 250.00 | 259.80 | 59,580 | +6.40(+2.53%) |
Dec 09, 2015 | 247.80 | 258.60 | 247.80 | 253.40 | 70,501 | +8.20(+3.34%) |
Dec 08, 2015 | 246.20 | 255.60 | 243.00 | 245.20 | 99,955 | -8.60(-3.39%) |
Dec 07, 2015 | 268.00 | 270.00 | 252.20 | 253.80 | 78,706 | -22.00(-7.98%) |
Dec 04, 2015 | 284.20 | 292.40 | 274.40 | 275.80 | 66,874 | -13.80(-4.77%) |
Dec 03, 2015 | 294.00 | 298.40 | 286.00 | 289.60 | 54,735 | -1.00(-0.34%) |
Dec 02, 2015 | 307.40 | 309.40 | 286.30 | 290.60 | 66,882 | -21.40(-6.86%) |