Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 309.60 | 345.20 | 305.60 | 334.80 | 143,726 | +27.00(+8.77%) |
Apr 28, 2016 | 304.20 | 314.60 | 301.20 | 307.80 | 35,452 | +1.40(+0.46%) |
Apr 27, 2016 | 299.40 | 313.00 | 298.80 | 306.40 | 38,395 | +9.20(+3.10%) |
Apr 26, 2016 | 298.00 | 299.40 | 292.00 | 297.20 | 29,981 | +1.60(+0.54%) |
Apr 25, 2016 | 300.40 | 307.00 | 291.60 | 295.60 | 46,914 | -6.80(-2.25%) |
Apr 22, 2016 | 294.60 | 307.60 | 294.30 | 302.40 | 35,758 | +8.60(+2.93%) |
Apr 21, 2016 | 298.60 | 306.40 | 291.80 | 293.80 | 41,624 | -3.20(-1.08%) |
Apr 20, 2016 | 291.80 | 303.80 | 289.60 | 297.00 | 52,814 | +3.80(+1.30%) |
Apr 19, 2016 | 291.60 | 299.20 | 290.20 | 293.20 | 49,547 | +4.60(+1.59%) |
Apr 18, 2016 | 271.00 | 293.70 | 263.80 | 288.60 | 53,704 | +6.80(+2.41%) |
Apr 15, 2016 | 276.00 | 285.70 | 271.20 | 281.80 | 50,701 | +2.40(+0.86%) |
Apr 14, 2016 | 279.20 | 280.40 | 268.40 | 279.40 | 49,505 | +1.40(+0.50%) |
Apr 13, 2016 | 279.80 | 282.60 | 266.40 | 278.00 | 47,391 | -1.40(-0.50%) |
Apr 12, 2016 | 267.60 | 282.20 | 263.80 | 279.40 | 47,785 | +14.40(+5.43%) |
Apr 11, 2016 | 266.60 | 275.60 | 264.60 | 265.00 | 48,881 | +0.80(+0.30%) |
Apr 08, 2016 | 261.60 | 268.20 | 258.60 | 264.20 | 41,087 | +11.40(+4.51%) |
Apr 07, 2016 | 257.40 | 260.40 | 250.70 | 252.80 | 62,663 | -6.20(-2.39%) |
Apr 06, 2016 | 255.80 | 260.70 | 249.80 | 259.00 | 62,962 | +6.60(+2.61%) |
Apr 05, 2016 | 247.40 | 255.80 | 245.20 | 252.40 | 62,828 | +1.60(+0.64%) |
Apr 04, 2016 | 257.20 | 262.20 | 250.00 | 250.80 | 48,094 | -7.00(-2.72%) |
Apr 01, 2016 | 254.20 | 259.40 | 250.40 | 257.80 | 27,500 | -6.20(-2.35%) |
Mar 31, 2016 | 259.00 | 267.80 | 257.60 | 264.00 | 27,593 | +5.20(+2.01%) |
Mar 30, 2016 | 265.20 | 266.80 | 253.20 | 258.80 | 33,022 | -2.80(-1.07%) |
Mar 29, 2016 | 252.00 | 263.00 | 249.20 | 261.60 | 40,964 | +4.80(+1.87%) |
Mar 28, 2016 | 259.60 | 260.80 | 251.60 | 256.80 | 30,452 | -1.00(-0.39%) |
Mar 24, 2016 | 249.00 | 257.80 | 257.80 | 257.80 | 27,520 | +4.60(+1.82%) |
Mar 23, 2016 | 257.80 | 262.20 | 252.80 | 253.20 | 32,511 | -9.20(-3.51%) |
Mar 22, 2016 | 262.40 | 265.60 | 259.60 | 262.40 | 21,665 | -3.00(-1.13%) |
Mar 21, 2016 | 260.20 | 266.20 | 257.20 | 265.40 | 33,755 | +2.40(+0.91%) |
Mar 18, 2016 | 270.80 | 273.00 | 258.60 | 263.00 | 55,932 | -5.60(-2.08%) |
Mar 17, 2016 | 259.80 | 270.30 | 257.60 | 268.60 | 37,934 | +10.00(+3.87%) |
Mar 16, 2016 | 254.20 | 261.00 | 252.80 | 258.60 | 56,450 | +7.40(+2.95%) |
Mar 15, 2016 | 257.80 | 257.80 | 244.40 | 251.20 | 58,800 | -13.00(-4.92%) |
Mar 14, 2016 | 265.60 | 275.50 | 263.20 | 264.20 | 70,014 | -6.20(-2.29%) |
Mar 11, 2016 | 259.60 | 272.80 | 258.00 | 270.40 | 68,279 | +20.20(+8.07%) |
Mar 10, 2016 | 252.20 | 254.20 | 244.00 | 250.20 | 60,788 | -5.20(-2.04%) |
Mar 09, 2016 | 257.60 | 262.00 | 245.80 | 255.40 | 51,368 | +3.80(+1.51%) |
Mar 08, 2016 | 265.00 | 265.80 | 247.00 | 251.60 | 49,988 | -16.20(-6.05%) |
Mar 07, 2016 | 265.20 | 272.80 | 261.60 | 267.80 | 68,931 | +3.40(+1.29%) |
Mar 04, 2016 | 259.40 | 272.60 | 249.60 | 264.40 | 89,562 | +8.40(+3.28%) |
Mar 03, 2016 | 235.20 | 257.40 | 234.60 | 256.00 | 66,641 | +18.40(+7.74%) |
Mar 02, 2016 | 227.80 | 238.50 | 224.80 | 237.60 | 76,431 | +7.80(+3.39%) |
Mar 01, 2016 | 237.00 | 240.60 | 222.00 | 229.80 | 87,242 | -5.40(-2.30%) |
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%) |