Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 158.68 | 172.20 | 157.14 | 171.72 | 821,757 | +13.56(+8.57%) |
Jan 28, 2016 | 161.16 | 162.79 | 148.92 | 158.16 | 913,391 | +13.52(+9.35%) |
Jan 27, 2016 | 143.87 | 156.79 | 139.25 | 144.64 | 1,134,928 | -2.05(-1.40%) |
Jan 26, 2016 | 138.65 | 147.21 | 133.86 | 146.70 | 588,737 | +14.63(+11.08%) |
Jan 25, 2016 | 144.38 | 156.03 | 131.59 | 132.06 | 911,440 | -21.14(-13.80%) |
Jan 22, 2016 | 150.03 | 156.03 | 143.44 | 153.20 | 1,139,988 | +17.63(+13.01%) |
Jan 21, 2016 | 123.50 | 140.02 | 120.99 | 135.57 | 1,091,212 | +11.73(+9.47%) |
Jan 20, 2016 | 126.84 | 129.84 | 109.98 | 123.84 | 1,297,513 | -10.96(-8.13%) |
Jan 19, 2016 | 147.55 | 149.09 | 127.87 | 134.80 | 657,697 | -9.16(-6.36%) |
Jan 15, 2016 | 138.91 | 143.96 | 143.96 | 143.96 | 855,598 | -14.12(-8.93%) |
Jan 14, 2016 | 144.64 | 161.50 | 137.45 | 158.08 | 774,545 | +18.23(+13.04%) |
Jan 13, 2016 | 155.51 | 159.18 | 135.23 | 139.85 | 885,490 | -10.44(-6.95%) |
Jan 12, 2016 | 156.03 | 157.79 | 138.22 | 150.29 | 980,284 | +0.77(+0.52%) |
Jan 11, 2016 | 162.02 | 162.19 | 143.70 | 149.52 | 808,504 | -10.01(-6.28%) |
Jan 08, 2016 | 170.75 | 171.60 | 157.91 | 159.53 | 632,053 | -7.28(-4.36%) |
Jan 07, 2016 | 169.21 | 180.93 | 164.33 | 166.81 | 627,931 | -12.32(-6.88%) |
Jan 06, 2016 | 188.63 | 189.66 | 174.85 | 179.13 | 843,192 | -23.97(-11.80%) |
Jan 05, 2016 | 200.27 | 203.44 | 193.43 | 203.10 | 417,900 | +2.05(+1.02%) |
Jan 04, 2016 | 198.73 | 205.41 | 190.69 | 201.04 | 624,350 | +0.51(+0.26%) |
Dec 31, 2015 | 196.85 | 200.53 | 200.53 | 200.53 | 251,720 | +2.48(+1.25%) |
Dec 30, 2015 | 198.22 | 206.68 | 197.53 | 198.05 | 171,993 | -8.13(-3.94%) |
Dec 29, 2015 | 212.34 | 214.45 | 203.27 | 206.18 | 260,469 | +3.85(+1.90%) |
Dec 28, 2015 | 203.27 | 206.26 | 199.16 | 202.33 | 219,348 | -12.15(-5.67%) |
Dec 24, 2015 | 220.39 | 214.48 | 214.48 | 214.48 | 206,223 | -5.14(-2.34%) |
Dec 23, 2015 | 206.52 | 220.39 | 204.55 | 219.62 | 516,079 | +25.08(+12.89%) |
Dec 22, 2015 | 190.26 | 198.32 | 187.52 | 194.54 | 355,440 | +6.42(+3.41%) |
Dec 21, 2015 | 189.32 | 192.66 | 182.15 | 188.12 | 462,914 | +0.43(+0.23%) |
Dec 18, 2015 | 198.82 | 198.99 | 187.44 | 187.69 | 475,045 | -11.13(-5.60%) |
Dec 17, 2015 | 213.88 | 215.59 | 198.05 | 198.82 | 362,514 | -15.06(-7.04%) |
Dec 16, 2015 | 217.05 | 222.47 | 207.03 | 213.88 | 441,540 | -3.68(-1.69%) |
Dec 15, 2015 | 211.23 | 220.90 | 210.80 | 217.56 | 420,736 | +15.15(+7.48%) |
Dec 14, 2015 | 197.96 | 206.01 | 190.60 | 202.41 | 486,689 | +2.31(+1.15%) |
Dec 11, 2015 | 215.68 | 215.68 | 199.59 | 200.10 | 627,019 | -25.16(-11.17%) |
Dec 10, 2015 | 219.96 | 235.02 | 216.79 | 225.26 | 458,872 | +4.54(+2.06%) |
Dec 09, 2015 | 216.45 | 234.59 | 211.83 | 220.73 | 628,677 | +8.30(+3.91%) |
Dec 08, 2015 | 205.07 | 221.47 | 198.99 | 212.43 | 426,210 | -6.93(-3.16%) |
Dec 07, 2015 | 229.63 | 230.23 | 209.77 | 219.36 | 515,561 | -28.67(-11.56%) |
Dec 04, 2015 | 244.44 | 252.40 | 233.65 | 248.03 | 421,748 | -4.96(-1.96%) |
Dec 03, 2015 | 273.79 | 275.58 | 249.06 | 253.00 | 432,539 | -16.09(-5.98%) |
Dec 02, 2015 | 290.14 | 294.33 | 266.26 | 269.08 | 367,471 | -27.39(-9.24%) |
Dec 01, 2015 | 290.40 | 297.41 | 288.60 | 296.47 | 191,567 | +6.33(+2.18%) |
Nov 30, 2015 | 290.65 | 298.01 | 286.72 | 290.14 | 225,681 | +3.42(+1.19%) |
Nov 27, 2015 | 285.60 | 290.31 | 283.55 | 286.72 | 147,356 | -6.33(-2.16%) |
Nov 25, 2015 | 293.73 | 293.05 | 293.05 | 293.05 | 197,565 | -7.87(-2.62%) |
Nov 24, 2015 | 287.06 | 304.26 | 284.84 | 300.92 | 349,427 | +18.31(+6.48%) |
Nov 23, 2015 | 275.59 | 286.89 | 270.45 | 282.61 | 265,507 | +6.33(+2.29%) |
Nov 20, 2015 | 285.77 | 289.71 | 275.50 | 276.27 | 231,745 | -9.33(-3.27%) |
Nov 19, 2015 | 291.59 | 297.33 | 278.33 | 285.60 | 393,133 | -12.24(-4.11%) |
Nov 18, 2015 | 289.80 | 298.62 | 281.32 | 297.84 | 382,858 | +14.46(+5.10%) |
Nov 17, 2015 | 289.45 | 294.59 | 280.21 | 283.38 | 273,252 | -9.76(-3.33%) |
Nov 16, 2015 | 265.32 | 294.16 | 265.32 | 293.13 | 404,429 | +26.62(+9.99%) |
Nov 13, 2015 | 267.37 | 273.88 | 257.19 | 266.52 | 410,824 | -3.51(-1.30%) |
Nov 12, 2015 | 277.13 | 283.46 | 268.49 | 270.03 | 334,918 | -19.86(-6.85%) |
Nov 11, 2015 | 310.17 | 310.85 | 287.89 | 289.88 | 191,766 | -20.28(-6.54%) |
Nov 10, 2015 | 305.46 | 317.70 | 300.41 | 310.17 | 277,122 | +3.00(+0.98%) |
Nov 09, 2015 | 315.64 | 325.23 | 303.66 | 307.17 | 223,861 | -9.67(-3.05%) |
Nov 06, 2015 | 313.68 | 320.95 | 303.06 | 316.84 | 249,180 | -5.22(-1.62%) |
Nov 05, 2015 | 325.32 | 336.70 | 317.78 | 322.06 | 290,043 | -8.65(-2.61%) |
Nov 04, 2015 | 340.72 | 343.46 | 323.18 | 330.71 | 310,009 | -9.50(-2.79%) |
Nov 03, 2015 | 323.18 | 346.97 | 321.72 | 340.21 | 349,342 | +24.05(+7.61%) |