Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 188.20 | 198.40 | 188.20 | 195.30 | 42,803 | +7.70(+4.10%) |
Feb 26, 2016 | 199.90 | 200.00 | 187.00 | 187.60 | 36,154 | -19.00(-9.20%) |
Feb 25, 2016 | 203.40 | 210.00 | 203.30 | 206.60 | 31,820 | +2.90(+1.42%) |
Feb 24, 2016 | 201.40 | 207.20 | 200.90 | 203.70 | 25,975 | +0.10(+0.05%) |
Feb 23, 2016 | 201.80 | 207.90 | 201.80 | 203.60 | 31,711 | +0.60(+0.30%) |
Feb 22, 2016 | 202.40 | 204.50 | 199.45 | 203.00 | 22,958 | +2.40(+1.20%) |
Feb 19, 2016 | 201.70 | 204.00 | 198.90 | 200.60 | 15,049 | -1.30(-0.64%) |
Feb 18, 2016 | 200.80 | 204.40 | 200.40 | 201.90 | 15,416 | +1.60(+0.80%) |
Feb 17, 2016 | 198.10 | 202.70 | 197.90 | 200.30 | 25,707 | +3.30(+1.68%) |
Feb 16, 2016 | 196.70 | 200.20 | 193.20 | 197.00 | 19,419 | +3.30(+1.70%) |
Feb 12, 2016 | 191.50 | 193.70 | 193.70 | 193.70 | 11,500 | +3.70(+1.95%) |
Feb 11, 2016 | 190.40 | 191.90 | 188.50 | 190.00 | 14,961 | -2.70(-1.40%) |
Feb 10, 2016 | 191.70 | 194.80 | 189.80 | 192.70 | 18,895 | +2.00(+1.05%) |
Feb 09, 2016 | 193.00 | 195.65 | 189.90 | 190.70 | 21,641 | -2.00(-1.04%) |
Feb 08, 2016 | 193.80 | 195.30 | 190.30 | 192.70 | 17,590 | -3.00(-1.53%) |
Feb 05, 2016 | 196.70 | 198.75 | 193.60 | 195.70 | 22,963 | -0.70(-0.36%) |
Feb 04, 2016 | 196.60 | 203.25 | 195.60 | 196.40 | 25,075 | +0.10(+0.05%) |
Feb 03, 2016 | 192.80 | 197.10 | 188.90 | 196.30 | 17,487 | +5.30(+2.77%) |
Feb 02, 2016 | 194.60 | 197.35 | 190.60 | 191.00 | 26,073 | -5.80(-2.95%) |
Feb 01, 2016 | 205.50 | 205.50 | 196.50 | 196.80 | 34,390 | -9.70(-4.70%) |
Jan 29, 2016 | 198.90 | 207.30 | 198.70 | 206.50 | 27,805 | +8.90(+4.50%) |
Jan 28, 2016 | 200.60 | 202.80 | 196.70 | 197.60 | 24,882 | -0.90(-0.45%) |
Jan 27, 2016 | 194.50 | 199.90 | 193.10 | 198.50 | 19,191 | +3.30(+1.69%) |
Jan 26, 2016 | 187.20 | 195.60 | 186.20 | 195.20 | 23,213 | +9.50(+5.12%) |
Jan 25, 2016 | 187.50 | 188.15 | 185.40 | 185.70 | 30,523 | -2.30(-1.22%) |
Jan 22, 2016 | 190.10 | 193.10 | 186.33 | 188.00 | 24,954 | +0.50(+0.27%) |
Jan 21, 2016 | 187.60 | 190.40 | 186.50 | 187.50 | 17,775 | +0.20(+0.11%) |
Jan 20, 2016 | 188.70 | 188.70 | 179.50 | 187.30 | 37,327 | -2.90(-1.52%) |
Jan 19, 2016 | 197.00 | 197.80 | 188.60 | 190.20 | 24,166 | -6.00(-3.06%) |
Jan 15, 2016 | 192.20 | 196.20 | 196.20 | 196.20 | 16,970 | +1.00(+0.51%) |
Jan 14, 2016 | 190.80 | 195.80 | 189.50 | 195.20 | 38,503 | +5.00(+2.63%) |
Jan 13, 2016 | 195.80 | 198.00 | 188.00 | 190.20 | 23,714 | -4.70(-2.41%) |
Jan 12, 2016 | 200.20 | 200.70 | 194.00 | 194.90 | 15,352 | -3.90(-1.96%) |
Jan 11, 2016 | 195.90 | 198.80 | 194.30 | 198.80 | 38,684 | +2.90(+1.48%) |
Jan 08, 2016 | 203.60 | 204.60 | 194.55 | 195.90 | 40,025 | -7.50(-3.69%) |
Jan 07, 2016 | 200.80 | 206.15 | 199.60 | 203.40 | 22,397 | -0.20(-0.10%) |
Jan 06, 2016 | 203.30 | 205.00 | 202.30 | 203.60 | 18,458 | -1.30(-0.63%) |
Jan 05, 2016 | 203.80 | 205.40 | 200.50 | 204.90 | 21,549 | +1.10(+0.54%) |
Jan 04, 2016 | 205.60 | 208.20 | 201.50 | 203.80 | 39,088 | -4.90(-2.35%) |
Dec 31, 2015 | 206.90 | 208.70 | 208.70 | 208.70 | 26,490 | +1.40(+0.68%) |
Dec 30, 2015 | 208.50 | 210.35 | 206.90 | 207.30 | 34,106 | -1.30(-0.62%) |
Dec 29, 2015 | 211.30 | 211.60 | 207.90 | 208.60 | 25,024 | -1.40(-0.67%) |
Dec 28, 2015 | 212.70 | 213.00 | 208.70 | 210.00 | 18,180 | -3.50(-1.64%) |
Dec 24, 2015 | 209.70 | 213.50 | 213.50 | 213.50 | 10,450 | +3.20(+1.52%) |
Dec 23, 2015 | 210.40 | 213.45 | 209.10 | 210.30 | 25,257 | +1.30(+0.62%) |
Dec 22, 2015 | 206.90 | 210.50 | 206.20 | 209.00 | 29,735 | +1.90(+0.92%) |
Dec 21, 2015 | 204.20 | 207.70 | 204.10 | 207.10 | 17,961 | +3.00(+1.47%) |
Dec 18, 2015 | 198.20 | 204.90 | 197.15 | 204.10 | 50,648 | +4.10(+2.05%) |
Dec 17, 2015 | 199.50 | 204.20 | 199.10 | 200.00 | 81,616 | -0.50(-0.25%) |
Dec 16, 2015 | 206.90 | 210.20 | 200.00 | 200.50 | 65,694 | -4.70(-2.29%) |
Dec 15, 2015 | 203.70 | 216.70 | 203.70 | 205.20 | 110,809 | +5.20(+2.60%) |
Dec 14, 2015 | 201.00 | 202.70 | 198.80 | 200.00 | 29,163 | -1.00(-0.50%) |
Dec 11, 2015 | 199.10 | 202.50 | 198.30 | 201.00 | 63,093 | +1.10(+0.55%) |
Dec 10, 2015 | 195.60 | 200.30 | 194.80 | 199.90 | 58,876 | +4.30(+2.20%) |
Dec 09, 2015 | 190.80 | 196.30 | 190.80 | 195.60 | 31,549 | +4.10(+2.14%) |
Dec 08, 2015 | 192.30 | 192.40 | 189.30 | 191.50 | 39,839 | -2.40(-1.24%) |
Dec 07, 2015 | 193.50 | 197.10 | 192.30 | 193.90 | 62,480 | -1.30(-0.67%) |
Dec 04, 2015 | 193.00 | 195.96 | 191.80 | 195.20 | 22,078 | +2.00(+1.04%) |
Dec 03, 2015 | 198.20 | 199.10 | 192.70 | 193.20 | 36,667 | -4.00(-2.03%) |
Dec 02, 2015 | 190.50 | 197.50 | 190.50 | 197.20 | 27,953 | +6.70(+3.52%) |