Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 186.56 | 190.40 | 180.48 | 186.24 | 1,024 | -0.32(-0.17%) |
Feb 26, 2016 | 177.28 | 186.56 | 175.04 | 186.56 | 2,217 | +16.00(+9.38%) |
Feb 25, 2016 | 191.04 | 191.04 | 160.32 | 170.56 | 7,488 | -26.24(-13.33%) |
Feb 24, 2016 | 200.32 | 204.48 | 193.28 | 196.80 | 828 | -4.16(-2.07%) |
Feb 23, 2016 | 202.24 | 206.24 | 199.04 | 200.96 | 1,185 | -0.64(-0.32%) |
Feb 22, 2016 | 207.68 | 216.64 | 201.60 | 201.60 | 440 | -6.40(-3.08%) |
Feb 19, 2016 | 215.04 | 222.41 | 200.42 | 208.00 | 736 | -7.04(-3.27%) |
Feb 18, 2016 | 207.36 | 220.80 | 201.01 | 215.04 | 2,397 | +17.28(+8.74%) |
Feb 17, 2016 | 188.80 | 198.08 | 188.80 | 197.76 | 878 | +15.04(+8.23%) |
Feb 16, 2016 | 182.40 | 196.48 | 182.40 | 182.72 | 344 | +2.88(+1.60%) |
Feb 12, 2016 | 184.96 | 179.84 | 179.84 | 179.84 | 712 | -1.28(-0.71%) |
Feb 11, 2016 | 174.08 | 182.60 | 169.60 | 181.12 | 649 | +6.08(+3.47%) |
Feb 10, 2016 | 179.20 | 181.44 | 175.04 | 175.04 | 504 | +0.32(+0.18%) |
Feb 09, 2016 | 179.20 | 185.92 | 174.72 | 174.72 | 2,901 | -5.12(-2.85%) |
Feb 08, 2016 | 187.52 | 197.76 | 176.00 | 179.84 | 1,635 | -11.20(-5.86%) |
Feb 05, 2016 | 198.40 | 215.20 | 182.40 | 191.04 | 1,442 | -9.28(-4.63%) |
Feb 04, 2016 | 196.80 | 200.32 | 188.96 | 200.32 | 943 | +4.16(+2.12%) |
Feb 03, 2016 | 194.56 | 198.72 | 184.96 | 196.16 | 473 | +4.80(+2.51%) |
Feb 02, 2016 | 201.28 | 201.28 | 191.36 | 191.36 | 543 | -13.44(-6.56%) |
Feb 01, 2016 | 211.52 | 214.72 | 204.48 | 204.80 | 1,116 | -8.32(-3.90%) |
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%) |