Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 231.15 | 239.12 | 229.89 | 231.99 | 16,101 | +0.84(+0.36%) |
Feb 26, 2016 | 230.73 | 247.51 | 230.10 | 231.15 | 16,838 | -7.97(-3.33%) |
Feb 25, 2016 | 234.92 | 239.54 | 229.89 | 239.12 | 11,763 | +6.71(+2.89%) |
Feb 24, 2016 | 223.18 | 233.87 | 219.40 | 232.41 | 7,851 | +5.45(+2.40%) |
Feb 23, 2016 | 226.95 | 234.08 | 225.27 | 226.95 | 11,305 | -3.78(-1.64%) |
Feb 22, 2016 | 226.53 | 231.99 | 224.64 | 230.73 | 15,345 | +6.71(+3.00%) |
Feb 19, 2016 | 217.30 | 229.05 | 213.95 | 224.01 | 17,086 | +5.87(+2.69%) |
Feb 18, 2016 | 218.56 | 222.76 | 213.53 | 218.14 | 13,168 | -0.84(-0.38%) |
Feb 17, 2016 | 213.53 | 221.92 | 213.53 | 218.98 | 18,721 | +4.61(+2.15%) |
Feb 16, 2016 | 203.88 | 214.37 | 200.52 | 214.37 | 17,920 | +11.33(+5.58%) |
Feb 12, 2016 | 199.26 | 203.04 | 203.04 | 203.04 | 24,211 | +5.03(+2.54%) |
Feb 11, 2016 | 197.59 | 203.04 | 194.65 | 198.00 | 15,992 | -4.19(-2.07%) |
Feb 10, 2016 | 205.14 | 207.44 | 200.52 | 202.20 | 14,426 | +0.00(+0.00%) |
Feb 09, 2016 | 202.62 | 206.40 | 197.59 | 202.20 | 17,315 | -4.62(-2.23%) |
Feb 08, 2016 | 213.95 | 214.79 | 203.04 | 206.81 | 16,953 | -9.23(-4.27%) |
Feb 05, 2016 | 217.72 | 221.08 | 211.43 | 216.04 | 18,249 | -4.61(-2.09%) |
Feb 04, 2016 | 216.88 | 221.08 | 208.91 | 220.66 | 33,342 | -1.26(-0.57%) |
Feb 03, 2016 | 222.76 | 222.76 | 214.79 | 221.92 | 22,520 | +0.84(+0.38%) |
Feb 02, 2016 | 224.85 | 224.85 | 215.63 | 221.08 | 14,089 | -7.13(-3.13%) |
Feb 01, 2016 | 225.69 | 228.63 | 209.75 | 228.21 | 19,229 | -5.03(-2.16%) |
Jan 29, 2016 | 225.27 | 234.08 | 225.27 | 233.24 | 17,661 | +7.13(+3.15%) |
Jan 28, 2016 | 226.53 | 229.89 | 223.81 | 226.11 | 14,808 | +2.10(+0.94%) |
Jan 27, 2016 | 225.27 | 236.18 | 222.76 | 224.01 | 24,640 | -2.52(-1.11%) |
Jan 26, 2016 | 208.07 | 226.53 | 207.23 | 226.53 | 35,641 | +19.30(+9.31%) |
Jan 25, 2016 | 199.26 | 210.17 | 192.13 | 207.23 | 32,003 | +0.42(+0.20%) |
Jan 22, 2016 | 203.04 | 207.86 | 199.26 | 206.81 | 33,593 | +7.55(+3.79%) |
Jan 21, 2016 | 192.55 | 202.62 | 190.03 | 199.26 | 42,561 | +7.13(+3.71%) |
Jan 20, 2016 | 187.94 | 195.49 | 174.51 | 192.13 | 52,108 | -0.42(-0.22%) |
Jan 19, 2016 | 197.17 | 197.59 | 183.74 | 192.55 | 40,447 | -3.36(-1.71%) |
Jan 15, 2016 | 200.52 | 195.91 | 195.91 | 195.91 | 36,836 | -9.23(-4.50%) |
Jan 14, 2016 | 197.59 | 210.59 | 191.71 | 205.14 | 31,204 | +7.97(+4.04%) |
Jan 13, 2016 | 211.85 | 211.01 | 196.37 | 197.17 | 25,866 | -14.68(-6.93%) |
Jan 12, 2016 | 231.57 | 231.57 | 210.59 | 211.85 | 26,206 | -18.04(-7.85%) |
Jan 11, 2016 | 231.15 | 234.08 | 226.11 | 229.89 | 12,296 | -3.36(-1.44%) |
Jan 08, 2016 | 240.79 | 244.15 | 232.19 | 233.24 | 12,718 | -6.29(-2.63%) |
Jan 07, 2016 | 251.70 | 251.70 | 239.12 | 239.54 | 18,363 | -14.68(-5.78%) |
Jan 06, 2016 | 255.48 | 258.41 | 252.54 | 254.22 | 9,725 | -4.19(-1.62%) |
Jan 05, 2016 | 255.06 | 259.25 | 247.93 | 258.41 | 11,834 | +3.78(+1.48%) |
Jan 04, 2016 | 260.93 | 262.19 | 248.76 | 254.64 | 22,040 | -10.07(-3.80%) |
Dec 31, 2015 | 268.48 | 264.71 | 264.71 | 264.71 | 11,942 | -4.19(-1.56%) |
Dec 30, 2015 | 275.19 | 277.71 | 268.48 | 268.90 | 8,734 | -6.29(-2.29%) |
Dec 29, 2015 | 268.06 | 275.19 | 265.55 | 275.19 | 10,211 | +0.00(+0.00%) |
Dec 28, 2015 | -218.88 | -224.76 | -215.08 | -224.76 | 4,294,953,618 | +0.00(+0.00%) |
Dec 24, 2015 | -223.03 | -218.88 | -218.88 | -218.88 | 4,294,955,697 | +0.00(+0.00%) |
Dec 23, 2015 | -219.92 | -225.45 | -218.88 | -223.03 | 4,294,946,963 | +0.00(+0.00%) |
Dec 22, 2015 | -221.99 | -224.07 | -219.40 | -219.92 | 4,294,946,439 | +0.00(+0.00%) |
Dec 21, 2015 | -223.72 | -224.76 | -218.53 | -221.30 | 4,294,952,375 | +0.00(+0.00%) |
Dec 18, 2015 | -228.91 | -228.91 | -221.30 | -223.37 | 4,294,908,095 | +0.00(+0.00%) |
Dec 17, 2015 | -232.71 | -234.44 | -228.22 | -229.60 | 4,294,950,736 | +0.00(+0.00%) |
Dec 16, 2015 | -227.52 | -233.75 | -226.83 | -233.06 | 4,294,936,482 | +0.00(+0.00%) |
Dec 15, 2015 | -211.27 | -225.10 | -211.27 | -225.10 | 4,294,944,353 | +0.00(+0.00%) |
Dec 14, 2015 | -211.27 | -212.66 | -202.28 | -210.24 | 4,294,940,909 | +0.00(+0.00%) |
Dec 11, 2015 | -213.69 | -215.77 | -209.54 | -211.27 | 4,294,941,053 | +0.00(+0.00%) |
Dec 10, 2015 | -217.84 | -222.34 | -216.46 | -216.80 | 4,294,951,943 | +0.00(+0.00%) |
Dec 09, 2015 | -222.34 | -226.49 | -217.15 | -217.50 | 4,294,954,586 | +0.00(+0.00%) |
Dec 08, 2015 | -218.19 | -222.68 | -217.15 | -222.34 | 4,294,951,128 | +0.00(+0.00%) |
Dec 07, 2015 | -229.60 | -229.94 | -217.50 | -220.61 | 4,294,945,818 | +0.00(+0.00%) |
Dec 04, 2015 | -231.67 | -235.48 | -229.60 | -230.98 | 4,294,951,955 | +0.00(+0.00%) |
Dec 03, 2015 | -241.35 | -241.70 | -231.33 | -232.37 | 4,294,948,955 | +0.00(+0.00%) |
Dec 02, 2015 | -246.89 | -248.79 | -241.35 | -241.35 | 4,294,949,404 | +0.00(+0.00%) |