Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 206.40 | 216.00 | 205.47 | 213.12 | 2,669 | +7.36(+3.58%) |
Jan 28, 2016 | 202.56 | 207.68 | 199.24 | 205.76 | 1,972 | +4.48(+2.23%) |
Jan 27, 2016 | 206.08 | 208.32 | 199.36 | 201.28 | 2,111 | -6.40(-3.08%) |
Jan 26, 2016 | 198.40 | 207.68 | 191.52 | 207.68 | 1,890 | +9.28(+4.68%) |
Jan 25, 2016 | 191.68 | 198.40 | 187.84 | 198.40 | 4,265 | +7.04(+3.68%) |
Jan 22, 2016 | 194.56 | 196.80 | 183.20 | 191.36 | 805 | -0.64(-0.33%) |
Jan 21, 2016 | 175.04 | 193.28 | 174.72 | 192.00 | 3,087 | +17.28(+9.89%) |
Jan 20, 2016 | 176.96 | 180.48 | 168.64 | 174.72 | 5,330 | -4.80(-2.67%) |
Jan 19, 2016 | 190.72 | 192.00 | 179.20 | 179.52 | 1,533 | -9.28(-4.92%) |
Jan 15, 2016 | 189.44 | 188.80 | 188.80 | 188.80 | 1,715 | -5.12(-2.64%) |
Jan 14, 2016 | 188.80 | 197.12 | 184.00 | 193.92 | 1,815 | +6.08(+3.24%) |
Jan 13, 2016 | 186.88 | 191.04 | 184.64 | 187.84 | 1,380 | +1.28(+0.69%) |
Jan 12, 2016 | 196.16 | 202.88 | 182.72 | 186.56 | 3,656 | -7.04(-3.64%) |
Jan 11, 2016 | 205.44 | 212.80 | 190.72 | 193.60 | 2,234 | -10.24(-5.02%) |
Jan 08, 2016 | 213.12 | 216.96 | 202.24 | 203.84 | 3,723 | -6.72(-3.19%) |
Jan 07, 2016 | 208.32 | 214.40 | 204.80 | 210.56 | 7,283 | +0.32(+0.15%) |
Jan 06, 2016 | 196.80 | 214.40 | 195.20 | 210.24 | 12,781 | +11.52(+5.80%) |
Jan 05, 2016 | 219.52 | 220.80 | 190.40 | 198.72 | 47,523 | -20.80(-9.48%) |
Jan 04, 2016 | 222.08 | 225.60 | 217.60 | 219.52 | 1,745 | -2.56(-1.15%) |
Dec 31, 2015 | 221.12 | 222.08 | 222.08 | 222.08 | 1,218 | +0.96(+0.43%) |
Dec 30, 2015 | 224.64 | 225.60 | 221.12 | 221.12 | 3,436 | -2.24(-1.00%) |
Dec 29, 2015 | 224.00 | 226.88 | 222.40 | 223.36 | 2,127 | +3.84(+1.75%) |
Dec 28, 2015 | 225.28 | 229.44 | 219.52 | 219.52 | 3,102 | -4.48(-2.00%) |
Dec 24, 2015 | 221.12 | 224.00 | 224.00 | 224.00 | 1,496 | +0.32(+0.14%) |
Dec 23, 2015 | 221.76 | 228.03 | 219.20 | 223.68 | 3,452 | +2.72(+1.23%) |
Dec 22, 2015 | 230.40 | 230.72 | 214.40 | 220.96 | 3,508 | -7.84(-3.43%) |
Dec 21, 2015 | 237.44 | 240.00 | 227.84 | 228.80 | 1,567 | -4.80(-2.05%) |
Dec 18, 2015 | 236.48 | 248.00 | 231.20 | 233.60 | 2,816 | -0.96(-0.41%) |
Dec 17, 2015 | 247.36 | 247.36 | 233.92 | 234.56 | 1,164 | -8.32(-3.43%) |
Dec 16, 2015 | 228.16 | 252.48 | 227.20 | 242.88 | 2,676 | +14.40(+6.30%) |
Dec 15, 2015 | 229.76 | 232.00 | 225.92 | 228.48 | 1,172 | +0.00(+0.00%) |
Dec 14, 2015 | 241.60 | 244.48 | 220.80 | 228.48 | 1,559 | -10.88(-4.55%) |
Dec 11, 2015 | 241.92 | 244.48 | 234.56 | 239.36 | 1,271 | -4.16(-1.71%) |
Dec 10, 2015 | 252.80 | 259.20 | 241.92 | 243.52 | 692 | -10.88(-4.28%) |
Dec 09, 2015 | 249.28 | 262.40 | 249.28 | 254.40 | 1,272 | +5.12(+2.05%) |
Dec 08, 2015 | 240.96 | 251.20 | 240.96 | 249.28 | 1,048 | +5.44(+2.23%) |
Dec 07, 2015 | 250.88 | 253.12 | 240.00 | 243.84 | 945 | -5.76(-2.31%) |
Dec 04, 2015 | 252.48 | 253.44 | 247.36 | 249.60 | 678 | -2.88(-1.14%) |
Dec 03, 2015 | 250.56 | 257.60 | 250.56 | 252.48 | 893 | -0.32(-0.13%) |
Dec 02, 2015 | 249.60 | 253.12 | 246.72 | 252.80 | 1,378 | +1.92(+0.77%) |
Dec 01, 2015 | 254.72 | 258.88 | 246.40 | 250.88 | 1,454 | +0.00(+0.00%) |
Nov 30, 2015 | 257.60 | 275.20 | 244.80 | 250.88 | 3,150 | -8.00(-3.09%) |
Nov 27, 2015 | 264.64 | 274.40 | 253.15 | 258.88 | 922 | -4.80(-1.82%) |
Nov 25, 2015 | 266.24 | 263.68 | 263.68 | 263.68 | 1,043 | -3.20(-1.20%) |
Nov 24, 2015 | 271.68 | 275.84 | 264.64 | 266.88 | 1,501 | -8.00(-2.91%) |
Nov 23, 2015 | 285.44 | 289.28 | 273.60 | 274.88 | 1,636 | -9.60(-3.37%) |
Nov 20, 2015 | 268.80 | 288.00 | 267.52 | 284.48 | 3,460 | +15.68(+5.83%) |
Nov 19, 2015 | 269.76 | 273.60 | 264.32 | 268.80 | 1,163 | -0.32(-0.12%) |
Nov 18, 2015 | 280.00 | 280.00 | 268.80 | 269.12 | 1,439 | -4.48(-1.64%) |
Nov 17, 2015 | 281.60 | 281.92 | 266.56 | 273.60 | 1,582 | -4.96(-1.78%) |
Nov 16, 2015 | 264.96 | 284.19 | 256.32 | 278.56 | 1,226 | +8.48(+3.14%) |
Nov 13, 2015 | 279.68 | 279.68 | 269.12 | 270.08 | 1,086 | -9.60(-3.43%) |
Nov 12, 2015 | 283.84 | 291.84 | 279.68 | 279.68 | 1,105 | -6.08(-2.13%) |
Nov 11, 2015 | 290.88 | 290.88 | 280.40 | 285.76 | 533 | -2.56(-0.89%) |
Nov 10, 2015 | 291.20 | 291.20 | 280.00 | 288.32 | 898 | -2.24(-0.77%) |
Nov 09, 2015 | 310.72 | 310.72 | 287.68 | 290.56 | 1,976 | -18.88(-6.10%) |
Nov 06, 2015 | 314.56 | 318.72 | 304.64 | 309.44 | 1,576 | -4.80(-1.53%) |
Nov 05, 2015 | 326.72 | 327.04 | 307.20 | 314.24 | 2,137 | -8.96(-2.77%) |
Nov 04, 2015 | 364.80 | 364.80 | 307.20 | 323.20 | 7,584 | -66.24(-17.01%) |
Nov 03, 2015 | 384.00 | 404.00 | 371.52 | 389.44 | 2,002 | +8.32(+2.18%) |