Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 236.11 | 266.00 | 226.60 | 244.08 | 1,325,251 | +2.88(+1.19%) |
Jan 28, 2016 | 230.00 | 264.78 | 225.00 | 241.20 | 1,799,054 | -45.10(-15.75%) |
Jan 27, 2016 | 314.17 | 325.85 | 262.00 | 286.30 | 1,795,996 | -21.38(-6.95%) |
Jan 26, 2016 | 326.00 | 335.00 | 270.00 | 307.68 | 1,738,909 | -50.73(-14.15%) |
Jan 25, 2016 | 317.80 | 358.49 | 302.12 | 358.41 | 1,160,699 | +71.11(+24.75%) |
Jan 22, 2016 | 310.81 | 327.00 | 282.34 | 287.30 | 1,448,498 | -99.10(-25.65%) |
Jan 21, 2016 | 461.30 | 467.70 | 362.20 | 386.40 | 1,421,400 | -52.00(-11.86%) |
Jan 20, 2016 | 427.19 | 484.23 | 415.33 | 438.40 | 1,538,518 | +34.50(+8.54%) |
Jan 19, 2016 | 372.86 | 408.48 | 367.55 | 403.90 | 1,139,575 | +38.63(+10.58%) |
Jan 15, 2016 | 365.00 | 365.27 | 365.27 | 365.27 | 970,000 | +43.62(+13.56%) |
Jan 14, 2016 | 326.71 | 341.63 | 307.00 | 321.65 | 1,192,896 | -14.95(-4.44%) |
Jan 13, 2016 | 312.22 | 356.00 | 303.25 | 336.60 | 1,514,304 | +7.25(+2.20%) |
Jan 12, 2016 | 307.01 | 357.50 | 300.10 | 329.35 | 1,607,851 | +6.39(+1.98%) |
Jan 11, 2016 | 282.09 | 325.97 | 279.24 | 322.96 | 1,023,095 | +46.07(+16.64%) |
Jan 08, 2016 | 264.80 | 282.76 | 256.40 | 276.89 | 772,939 | +8.16(+3.04%) |
Jan 07, 2016 | 270.00 | 272.79 | 246.02 | 268.73 | 1,139,614 | +16.88(+6.70%) |
Jan 06, 2016 | 240.00 | 255.60 | 230.72 | 251.85 | 1,122,742 | +32.45(+14.79%) |
Jan 05, 2016 | 210.00 | 220.28 | 207.48 | 219.40 | 629,504 | +18.21(+9.05%) |
Jan 04, 2016 | 186.50 | 210.00 | 177.60 | 201.19 | 1,007,308 | +1.40(+0.70%) |
Dec 31, 2015 | 209.68 | 199.79 | 199.79 | 199.79 | 963,600 | -4.11(-2.02%) |
Dec 30, 2015 | 202.40 | 209.00 | 200.60 | 203.90 | 634,184 | +16.89(+9.03%) |
Dec 29, 2015 | 193.68 | 193.79 | 186.20 | 187.01 | 565,446 | -19.74(-9.55%) |
Dec 28, 2015 | 200.00 | 207.10 | 199.66 | 206.75 | 483,271 | +19.10(+10.18%) |
Dec 24, 2015 | 185.46 | 187.65 | 187.65 | 187.65 | 296,600 | -3.32(-1.74%) |
Dec 23, 2015 | 202.00 | 205.94 | 189.01 | 190.97 | 1,299,276 | -29.20(-13.26%) |
Dec 22, 2015 | 226.15 | 226.85 | 213.44 | 220.17 | 527,305 | -7.18(-3.16%) |
Dec 21, 2015 | 231.20 | 235.00 | 221.68 | 227.35 | 701,434 | +1.92(+0.85%) |
Dec 18, 2015 | 218.39 | 228.96 | 206.64 | 225.43 | 1,020,940 | +2.74(+1.23%) |
Dec 17, 2015 | 210.19 | 223.00 | 209.80 | 222.69 | 721,355 | +15.59(+7.53%) |
Dec 16, 2015 | 195.95 | 212.99 | 191.21 | 207.10 | 1,010,120 | +19.45(+10.37%) |
Dec 15, 2015 | 192.29 | 196.76 | 175.20 | 187.65 | 918,521 | -13.25(-6.60%) |
Dec 14, 2015 | 213.07 | 215.96 | 193.20 | 200.90 | 1,127,167 | -6.46(-3.12%) |
Dec 11, 2015 | 195.00 | 209.24 | 193.55 | 207.36 | 1,189,463 | +15.86(+8.28%) |
Dec 10, 2015 | 188.01 | 192.89 | 184.04 | 191.50 | 788,639 | +9.78(+5.38%) |
Dec 09, 2015 | 172.00 | 187.70 | 158.80 | 181.72 | 1,319,659 | +4.84(+2.74%) |
Dec 08, 2015 | 184.55 | 186.99 | 163.59 | 176.88 | 1,584,135 | +2.47(+1.42%) |
Dec 07, 2015 | 164.00 | 177.50 | 162.11 | 174.41 | 1,106,795 | +25.91(+17.45%) |
Dec 04, 2015 | 148.14 | 152.50 | 142.75 | 148.50 | 1,159,417 | +10.30(+7.45%) |
Dec 03, 2015 | 145.00 | 149.80 | 130.91 | 138.20 | 1,150,957 | -11.29(-7.55%) |
Dec 02, 2015 | 140.21 | 152.48 | 132.13 | 149.49 | 1,432,505 | +14.37(+10.63%) |
Dec 01, 2015 | 136.16 | 138.75 | 129.81 | 135.12 | 678,242 | -0.43(-0.32%) |
Nov 30, 2015 | 127.57 | 136.41 | 126.25 | 135.55 | 548,074 | +2.94(+2.22%) |
Nov 27, 2015 | 131.00 | 133.50 | 130.41 | 132.61 | 377,953 | +9.96(+8.12%) |
Nov 25, 2015 | 130.72 | 122.65 | 122.65 | 122.65 | 827,000 | -2.35(-1.88%) |
Nov 24, 2015 | 123.50 | 128.88 | 119.12 | 125.00 | 1,026,042 | -9.68(-7.19%) |
Nov 23, 2015 | 140.00 | 140.20 | 127.51 | 134.68 | 847,762 | -2.66(-1.94%) |
Nov 20, 2015 | 136.86 | 139.00 | 126.00 | 137.34 | 825,821 | +1.44(+1.06%) |
Nov 19, 2015 | 137.40 | 139.03 | 133.88 | 135.90 | 599,977 | +2.23(+1.67%) |
Nov 18, 2015 | 130.49 | 140.34 | 128.63 | 133.67 | 816,572 | -1.58(-1.17%) |
Nov 17, 2015 | 130.49 | 136.98 | 128.85 | 135.25 | 639,402 | +11.37(+9.18%) |
Nov 16, 2015 | 135.85 | 141.80 | 122.42 | 123.88 | 1,221,918 | -10.32(-7.69%) |
Nov 13, 2015 | 130.10 | 138.19 | 129.14 | 134.20 | 1,136,859 | +8.07(+6.40%) |
Nov 12, 2015 | 123.40 | 126.71 | 116.00 | 126.13 | 1,342,610 | +10.73(+9.30%) |
Nov 11, 2015 | 108.79 | 117.99 | 108.00 | 115.40 | 965,483 | +7.80(+7.25%) |
Nov 10, 2015 | 109.51 | 110.01 | 103.23 | 107.60 | 848,197 | -0.84(-0.77%) |
Nov 09, 2015 | 107.51 | 111.00 | 104.76 | 108.44 | 894,426 | +3.71(+3.54%) |
Nov 06, 2015 | 104.00 | 107.62 | 102.00 | 104.73 | 1,094,181 | +5.02(+5.03%) |
Nov 05, 2015 | 96.44 | 100.88 | 93.00 | 99.71 | 1,368,773 | +7.32(+7.92%) |
Nov 04, 2015 | 86.81 | 94.45 | 85.72 | 92.39 | 1,497,527 | +6.81(+7.96%) |
Nov 03, 2015 | 90.52 | 92.48 | 82.67 | 85.58 | 2,536,979 | -10.88(-11.28%) |