Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2016 | 422.50 | 433.75 | 420.00 | 423.25 | 16,677 | -9.00(-2.08%) |
Dec 31, 2015 | 430.00 | 432.25 | 432.25 | 432.25 | 18,476 | +7.25(+1.71%) |
Dec 30, 2015 | 437.50 | 458.25 | 424.00 | 425.00 | 18,591 | -12.50(-2.86%) |
Dec 29, 2015 | 437.75 | 460.12 | 431.25 | 437.50 | 17,114 | -0.50(-0.11%) |
Dec 28, 2015 | 451.00 | 471.00 | 432.75 | 438.00 | 15,206 | -15.25(-3.36%) |
Dec 24, 2015 | 453.50 | 453.25 | 453.25 | 453.25 | 3,144 | -0.25(-0.06%) |
Dec 23, 2015 | 456.75 | 464.50 | 451.00 | 453.50 | 5,927 | -3.25(-0.71%) |
Dec 22, 2015 | 471.00 | 477.50 | 452.88 | 456.75 | 13,023 | -16.00(-3.38%) |
Dec 21, 2015 | 498.75 | 500.00 | 460.25 | 472.75 | 7,722 | -27.25(-5.45%) |
Dec 18, 2015 | 499.25 | 522.38 | 495.00 | 500.00 | 6,369 | +0.75(+0.15%) |
Dec 17, 2015 | 490.50 | 514.25 | 483.50 | 499.25 | 4,357 | +11.75(+2.41%) |
Dec 16, 2015 | 486.25 | 493.97 | 482.00 | 487.50 | 3,494 | +6.25(+1.30%) |
Dec 15, 2015 | 505.00 | 515.50 | 477.75 | 481.25 | 7,056 | -19.00(-3.80%) |
Dec 14, 2015 | 548.75 | 557.75 | 496.25 | 500.25 | 11,765 | -49.00(-8.92%) |
Dec 11, 2015 | 551.25 | 563.00 | 541.50 | 549.25 | 8,073 | -13.75(-2.44%) |
Dec 10, 2015 | 549.00 | 565.00 | 540.75 | 563.00 | 5,214 | +20.00(+3.68%) |
Dec 09, 2015 | 544.50 | 565.00 | 536.75 | 543.00 | 5,136 | -5.00(-0.91%) |
Dec 08, 2015 | 542.75 | 549.75 | 528.50 | 548.00 | 6,550 | +14.50(+2.72%) |
Dec 07, 2015 | 533.25 | 539.00 | 517.50 | 533.50 | 6,123 | +3.00(+0.57%) |
Dec 04, 2015 | 523.00 | 534.75 | 515.00 | 530.50 | 5,362 | +10.25(+1.97%) |
Dec 03, 2015 | 545.25 | 551.75 | 520.25 | 520.25 | 4,180 | -21.75(-4.01%) |
Dec 02, 2015 | 549.25 | 549.38 | 537.50 | 542.00 | 4,792 | -5.50(-1.00%) |