Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 257.25 | 275.00 | 257.25 | 268.75 | 15,754 | +11.75(+4.57%) |
Mar 30, 2016 | 237.75 | 268.75 | 236.25 | 257.00 | 17,020 | +22.50(+9.59%) |
Mar 29, 2016 | 228.00 | 235.50 | 218.00 | 234.50 | 9,203 | +5.25(+2.29%) |
Mar 28, 2016 | 229.25 | 238.68 | 221.78 | 229.25 | 4,210 | +0.00(+0.00%) |
Mar 24, 2016 | 228.75 | 229.25 | 229.25 | 229.25 | 9,836 | +0.25(+0.11%) |
Mar 23, 2016 | 238.75 | 246.25 | 226.50 | 229.00 | 10,522 | -11.75(-4.88%) |
Mar 22, 2016 | 239.00 | 242.25 | 236.25 | 240.75 | 7,907 | -0.50(-0.21%) |
Mar 21, 2016 | 236.25 | 247.50 | 233.75 | 241.25 | 8,183 | +8.25(+3.54%) |
Mar 18, 2016 | 226.50 | 235.25 | 222.00 | 233.00 | 30,759 | +7.50(+3.33%) |
Mar 17, 2016 | 233.00 | 234.38 | 217.50 | 225.50 | 10,433 | -2.50(-1.10%) |
Mar 16, 2016 | 244.00 | 246.75 | 223.62 | 228.00 | 11,970 | -15.75(-6.46%) |
Mar 15, 2016 | 247.00 | 254.75 | 242.75 | 243.75 | 12,910 | -3.25(-1.32%) |
Mar 14, 2016 | 248.50 | 253.25 | 243.25 | 247.00 | 18,241 | -3.00(-1.20%) |
Mar 11, 2016 | 247.50 | 256.25 | 239.50 | 250.00 | 12,345 | +4.25(+1.73%) |
Mar 10, 2016 | 247.50 | 249.75 | 241.75 | 245.75 | 18,298 | -0.25(-0.10%) |
Mar 09, 2016 | 249.75 | 257.00 | 239.50 | 246.00 | 20,008 | -0.25(-0.10%) |
Mar 08, 2016 | 261.00 | 265.00 | 242.25 | 246.25 | 17,429 | -17.00(-6.46%) |
Mar 07, 2016 | 290.75 | 294.25 | 254.25 | 263.25 | 17,365 | -24.75(-8.59%) |
Mar 04, 2016 | 275.50 | 288.75 | 265.02 | 288.00 | 19,832 | +15.25(+5.59%) |
Mar 03, 2016 | 254.50 | 286.50 | 252.00 | 272.75 | 20,103 | +17.50(+6.86%) |
Mar 02, 2016 | 241.50 | 262.50 | 237.50 | 255.25 | 21,083 | +15.00(+6.24%) |
Mar 01, 2016 | 229.75 | 240.50 | 223.50 | 240.25 | 9,035 | +12.50(+5.49%) |
Feb 29, 2016 | 235.75 | 243.30 | 225.88 | 227.75 | 14,035 | -7.75(-3.29%) |
Feb 26, 2016 | 230.75 | 237.50 | 227.50 | 235.50 | 11,895 | +4.75(+2.06%) |
Feb 25, 2016 | 221.00 | 235.45 | 215.00 | 230.75 | 12,861 | +12.75(+5.85%) |
Feb 24, 2016 | 209.75 | 221.75 | 202.25 | 218.00 | 8,601 | +7.00(+3.32%) |
Feb 23, 2016 | 207.50 | 224.50 | 205.00 | 211.00 | 16,273 | +4.25(+2.06%) |
Feb 22, 2016 | 212.50 | 214.50 | 206.75 | 206.75 | 8,247 | -1.25(-0.60%) |
Feb 19, 2016 | 208.00 | 212.50 | 203.25 | 208.00 | 6,015 | -0.75(-0.36%) |
Feb 18, 2016 | 210.00 | 212.75 | 205.00 | 208.75 | 7,512 | +0.25(+0.12%) |
Feb 17, 2016 | 197.00 | 212.25 | 195.25 | 208.50 | 15,616 | +11.00(+5.57%) |
Feb 16, 2016 | 218.00 | 218.12 | 191.00 | 197.50 | 30,244 | -17.75(-8.25%) |
Feb 12, 2016 | 212.50 | 215.25 | 215.25 | 215.25 | 20,312 | +2.75(+1.29%) |
Feb 11, 2016 | 227.25 | 230.50 | 207.50 | 212.50 | 13,435 | -16.50(-7.21%) |
Feb 10, 2016 | 219.50 | 230.00 | 201.25 | 229.00 | 15,554 | +14.50(+6.76%) |
Feb 09, 2016 | 220.50 | 225.00 | 204.52 | 214.50 | 11,761 | -10.75(-4.77%) |
Feb 08, 2016 | 241.75 | 241.75 | 212.50 | 225.25 | 11,910 | -15.75(-6.54%) |
Feb 05, 2016 | 259.50 | 259.50 | 235.00 | 241.00 | 13,870 | -18.75(-7.22%) |
Feb 04, 2016 | 263.00 | 268.00 | 253.25 | 259.75 | 8,180 | -1.75(-0.67%) |
Feb 03, 2016 | 265.50 | 269.25 | 253.75 | 261.50 | 6,765 | -3.75(-1.41%) |
Feb 02, 2016 | 274.25 | 276.69 | 261.75 | 265.25 | 11,950 | -7.50(-2.75%) |
Feb 01, 2016 | 272.50 | 273.75 | 261.25 | 272.75 | 12,431 | -2.25(-0.82%) |
Jan 29, 2016 | 269.00 | 280.00 | 267.12 | 275.00 | 28,932 | +5.75(+2.14%) |
Jan 28, 2016 | 278.25 | 284.00 | 261.50 | 269.25 | 32,927 | -5.75(-2.09%) |
Jan 27, 2016 | 277.50 | 293.75 | 274.25 | 275.00 | 29,698 | -5.25(-1.87%) |
Jan 26, 2016 | 287.50 | 288.50 | 274.75 | 280.25 | 13,871 | -8.00(-2.78%) |
Jan 25, 2016 | 293.50 | 297.25 | 278.75 | 288.25 | 13,017 | -0.50(-0.17%) |
Jan 22, 2016 | 275.75 | 292.50 | 267.75 | 288.75 | 14,987 | +19.00(+7.04%) |
Jan 21, 2016 | 278.00 | 278.00 | 263.25 | 269.75 | 20,974 | -5.25(-1.91%) |
Jan 20, 2016 | 286.25 | 290.50 | 238.75 | 275.00 | 72,243 | -15.00(-5.17%) |
Jan 19, 2016 | 340.25 | 341.50 | 288.00 | 290.00 | 100,414 | -52.75(-15.39%) |
Jan 15, 2016 | 348.00 | 342.75 | 342.75 | 342.75 | 41,860 | -13.75(-3.86%) |
Jan 14, 2016 | 332.50 | 363.00 | 307.00 | 356.50 | 54,386 | +18.75(+5.55%) |
Jan 13, 2016 | 325.00 | 362.50 | 322.75 | 337.75 | 35,896 | +12.00(+3.68%) |
Jan 12, 2016 | 334.50 | 345.00 | 313.00 | 325.75 | 31,471 | -10.75(-3.19%) |
Jan 11, 2016 | 361.25 | 364.75 | 332.00 | 336.50 | 19,355 | -20.75(-5.81%) |
Jan 08, 2016 | 372.00 | 381.89 | 351.75 | 357.25 | 24,784 | -17.00(-4.54%) |
Jan 07, 2016 | 395.00 | 399.00 | 369.00 | 374.25 | 36,565 | -28.25(-7.02%) |
Jan 06, 2016 | 406.25 | 417.50 | 401.00 | 402.50 | 22,999 | -8.25(-2.01%) |
Jan 05, 2016 | 422.75 | 422.75 | 387.50 | 410.75 | 45,994 | -12.50(-2.95%) |