Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 86.30 | 93.40 | 84.47 | 89.19 | 4,026,499 | -2.05(-2.25%) |
Apr 28, 2016 | 93.00 | 94.39 | 88.31 | 91.24 | 2,556,040 | -2.16(-2.31%) |
Apr 27, 2016 | 96.36 | 104.11 | 91.49 | 93.40 | 4,145,133 | -9.00(-8.79%) |
Apr 26, 2016 | 107.67 | 108.81 | 100.82 | 102.40 | 2,259,287 | -9.08(-8.14%) |
Apr 25, 2016 | 104.70 | 113.60 | 103.76 | 111.48 | 2,528,652 | +5.83(+5.52%) |
Apr 22, 2016 | 105.89 | 107.40 | 100.05 | 105.65 | 2,522,684 | -1.10(-1.03%) |
Apr 21, 2016 | 107.00 | 110.70 | 104.02 | 106.75 | 2,938,383 | +1.18(+1.12%) |
Apr 20, 2016 | 123.98 | 125.10 | 102.28 | 105.57 | 4,386,648 | -11.33(-9.69%) |
Apr 19, 2016 | 124.58 | 125.42 | 113.21 | 116.90 | 2,703,618 | -10.89(-8.52%) |
Apr 18, 2016 | 139.69 | 141.12 | 124.70 | 127.79 | 4,872,046 | +3.37(+2.71%) |
Apr 15, 2016 | 123.72 | 128.24 | 121.84 | 124.42 | 2,502,847 | +7.74(+6.63%) |
Apr 14, 2016 | 113.72 | 118.62 | 111.40 | 116.68 | 2,027,213 | +1.37(+1.19%) |
Apr 13, 2016 | 113.55 | 116.78 | 108.61 | 115.31 | 3,435,810 | +3.51(+3.14%) |
Apr 12, 2016 | 122.71 | 125.19 | 109.41 | 111.80 | 3,609,500 | -14.39(-11.40%) |
Apr 11, 2016 | 129.06 | 130.87 | 123.00 | 126.19 | 2,422,565 | -9.06(-6.70%) |
Apr 08, 2016 | 138.78 | 141.12 | 132.07 | 135.25 | 2,964,970 | -28.55(-17.43%) |
Apr 07, 2016 | 165.10 | 173.00 | 162.21 | 163.80 | 1,313,420 | +4.70(+2.95%) |
Apr 06, 2016 | 172.89 | 177.12 | 157.52 | 159.10 | 2,171,946 | -29.37(-15.58%) |
Apr 05, 2016 | 192.20 | 197.71 | 185.02 | 188.47 | 1,447,851 | -4.38(-2.27%) |
Apr 04, 2016 | 178.44 | 193.52 | 170.60 | 192.85 | 1,614,008 | +14.94(+8.40%) |
Apr 01, 2016 | 173.93 | 178.47 | 171.42 | 177.91 | 1,576,257 | +18.46(+11.58%) |
Mar 31, 2016 | 160.37 | 161.03 | 148.78 | 159.45 | 1,806,281 | +0.98(+0.62%) |
Mar 30, 2016 | 145.81 | 159.86 | 138.66 | 158.47 | 2,075,307 | +3.66(+2.36%) |
Mar 29, 2016 | 159.14 | 162.17 | 154.25 | 154.81 | 1,637,643 | +8.91(+6.11%) |
Mar 28, 2016 | 146.22 | 151.69 | 143.64 | 145.90 | 1,023,749 | +2.15(+1.50%) |
Mar 24, 2016 | 155.30 | 143.75 | 143.75 | 143.75 | 2,142,000 | +2.26(+1.60%) |
Mar 23, 2016 | 133.81 | 142.75 | 132.29 | 141.49 | 1,914,313 | +15.26(+12.09%) |
Mar 22, 2016 | 131.18 | 131.82 | 122.47 | 126.23 | 1,373,520 | +1.54(+1.24%) |
Mar 21, 2016 | 128.00 | 132.61 | 123.05 | 124.69 | 1,914,376 | -3.77(-2.93%) |
Mar 18, 2016 | 120.17 | 130.00 | 117.34 | 128.46 | 2,227,068 | +2.16(+1.71%) |
Mar 17, 2016 | 133.93 | 137.18 | 124.36 | 126.30 | 1,707,900 | -15.70(-11.06%) |
Mar 16, 2016 | 155.00 | 155.68 | 141.02 | 142.00 | 1,450,523 | -24.70(-14.82%) |
Mar 15, 2016 | 165.40 | 171.97 | 164.84 | 166.70 | 1,443,960 | +9.48(+6.03%) |
Mar 14, 2016 | 156.90 | 162.99 | 155.77 | 157.22 | 1,754,061 | +12.43(+8.58%) |
Mar 11, 2016 | 143.69 | 150.60 | 140.20 | 144.79 | 1,363,376 | -6.71(-4.43%) |
Mar 10, 2016 | 155.24 | 159.24 | 148.34 | 151.50 | 1,691,964 | +3.90(+2.64%) |
Mar 09, 2016 | 161.96 | 163.50 | 146.50 | 147.60 | 2,297,107 | -26.39(-15.17%) |
Mar 08, 2016 | 156.06 | 174.24 | 156.00 | 173.99 | 2,090,317 | +21.68(+14.23%) |
Mar 07, 2016 | 177.20 | 177.40 | 150.17 | 152.31 | 3,127,664 | -26.49(-14.82%) |
Mar 04, 2016 | 203.00 | 210.00 | 178.75 | 178.80 | 2,026,139 | -27.37(-13.28%) |
Mar 03, 2016 | 213.99 | 214.83 | 195.00 | 206.17 | 1,171,747 | +3.67(+1.81%) |
Mar 02, 2016 | 222.00 | 226.76 | 198.00 | 202.50 | 1,935,569 | -9.29(-4.39%) |
Mar 01, 2016 | 225.00 | 231.98 | 204.40 | 211.79 | 1,427,055 | -11.56(-5.18%) |
Feb 29, 2016 | 234.60 | 242.12 | 221.00 | 223.35 | 1,375,130 | -19.01(-7.84%) |
Feb 26, 2016 | 212.77 | 248.96 | 211.44 | 242.36 | 2,805,241 | +1.42(+0.59%) |
Feb 25, 2016 | 269.70 | 288.79 | 231.00 | 240.94 | 1,570,054 | -19.01(-7.31%) |
Feb 24, 2016 | 299.41 | 303.29 | 256.60 | 259.95 | 1,590,580 | -10.55(-3.90%) |
Feb 23, 2016 | 249.96 | 274.95 | 249.00 | 270.50 | 1,275,571 | +34.00(+14.38%) |
Feb 22, 2016 | 236.46 | 242.20 | 225.55 | 236.50 | 1,144,883 | -35.17(-12.95%) |
Feb 19, 2016 | 275.00 | 287.70 | 269.32 | 271.67 | 1,235,648 | +7.67(+2.91%) |
Feb 18, 2016 | 231.56 | 264.91 | 228.20 | 264.00 | 1,459,224 | +10.00(+3.94%) |
Feb 17, 2016 | 293.96 | 297.92 | 241.00 | 254.00 | 1,672,325 | -53.10(-17.29%) |
Feb 16, 2016 | 290.00 | 322.03 | 287.49 | 307.10 | 1,166,480 | +0.15(+0.05%) |
Feb 12, 2016 | 345.27 | 306.95 | 306.95 | 306.95 | 1,488,600 | -64.75(-17.42%) |
Feb 11, 2016 | 406.30 | 426.70 | 367.01 | 371.70 | 1,593,594 | -13.98(-3.62%) |
Feb 10, 2016 | 385.00 | 394.78 | 325.00 | 385.68 | 1,695,465 | +30.68(+8.64%) |
Feb 09, 2016 | 323.33 | 382.94 | 306.36 | 355.00 | 1,583,384 | +46.56(+15.10%) |
Feb 08, 2016 | 297.48 | 321.60 | 293.00 | 308.44 | 1,051,282 | +23.74(+8.34%) |
Feb 05, 2016 | 273.93 | 295.00 | 257.05 | 284.70 | 1,178,149 | +18.35(+6.89%) |
Feb 04, 2016 | 231.50 | 271.73 | 223.01 | 266.35 | 1,539,453 | +17.80(+7.16%) |
Feb 03, 2016 | 305.00 | 339.97 | 248.03 | 248.55 | 1,931,301 | -86.95(-25.92%) |
Feb 02, 2016 | 320.80 | 336.37 | 313.00 | 335.50 | 1,090,500 | +41.40(+14.08%) |