Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 208.99 | 211.37 | 208.25 | 208.26 | 0 | -0.74(-0.35%) |
Feb 26, 2016 | 209.10 | 210.90 | 208.45 | 209.00 | 0 | +0.71(+0.34%) |
Feb 25, 2016 | 205.43 | 208.33 | 204.91 | 208.29 | 0 | +3.70(+1.81%) |
Feb 24, 2016 | 200.53 | 205.14 | 198.47 | 204.59 | 0 | +2.80(+1.39%) |
Feb 23, 2016 | 200.24 | 202.47 | 198.50 | 201.79 | 0 | +1.40(+0.70%) |
Feb 22, 2016 | 197.98 | 200.40 | 197.98 | 200.39 | 0 | +3.65(+1.85%) |
Feb 19, 2016 | 196.78 | 198.45 | 195.65 | 196.74 | 0 | -0.81(-0.41%) |
Feb 18, 2016 | 199.16 | 199.16 | 196.18 | 197.56 | 0 | -1.15(-0.58%) |
Feb 17, 2016 | 197.89 | 200.14 | 197.66 | 198.71 | 0 | +2.18(+1.11%) |
Feb 16, 2016 | 194.99 | 196.97 | 193.27 | 196.53 | 0 | +4.13(+2.15%) |
Feb 12, 2016 | 192.40 | 192.40 | 192.40 | 0 | +6.02(+3.23%) | |
Feb 11, 2016 | 189.43 | 189.89 | 184.50 | 186.38 | 0 | -4.80(-2.51%) |
Feb 10, 2016 | 193.71 | 191.17 | 0 | +1.92(+1.01%) | ||
Feb 09, 2016 | 185.18 | 190.08 | 184.73 | 189.25 | 0 | +2.03(+1.09%) |
Feb 08, 2016 | 192.07 | 192.15 | 184.72 | 187.22 | 0 | -6.76(-3.49%) |
Feb 05, 2016 | 199.92 | 200.58 | 193.63 | 193.98 | 0 | -6.35(-3.17%) |
Feb 04, 2016 | 197.00 | 203.10 | 197.00 | 200.32 | 0 | +2.98(+1.51%) |
Feb 03, 2016 | 198.45 | 198.45 | 192.28 | 197.35 | 0 | +0.75(+0.38%) |
Feb 02, 2016 | 199.31 | 199.72 | 196.03 | 196.60 | 0 | -4.78(-2.37%) |
Feb 01, 2016 | 201.73 | 202.55 | 200.44 | 201.38 | 0 | -1.52(-0.75%) |
Jan 29, 2016 | 197.10 | 202.99 | 197.10 | 202.90 | 0 | +6.78(+3.46%) |
Jan 28, 2016 | 198.15 | 200.01 | 195.69 | 196.12 | 0 | -0.36(-0.18%) |
Jan 27, 2016 | 197.88 | 199.95 | 195.47 | 196.48 | 0 | -2.21(-1.11%) |
Jan 26, 2016 | 194.79 | 198.97 | 193.21 | 198.69 | 0 | +4.79(+2.47%) |
Jan 25, 2016 | 199.35 | 199.52 | 193.51 | 193.89 | 0 | -6.23(-3.11%) |
Jan 22, 2016 | 196.73 | 203.43 | 196.70 | 200.12 | 0 | +5.41(+2.78%) |
Jan 21, 2016 | 193.40 | 198.22 | 192.31 | 194.72 | 0 | +1.75(+0.91%) |
Jan 20, 2016 | 193.58 | 195.02 | 186.44 | 192.97 | 0 | -3.03(-1.54%) |
Jan 19, 2016 | 198.93 | 200.91 | 194.16 | 196.00 | 0 | -1.79(-0.91%) |
Jan 15, 2016 | 197.79 | 197.79 | 197.79 | 0 | -2.83(-1.41%) | |
Jan 14, 2016 | 201.03 | 202.31 | 197.85 | 200.62 | 0 | +0.20(+0.10%) |
Jan 13, 2016 | 206.57 | 208.84 | 200.02 | 200.43 | 0 | -5.07(-2.47%) |
Jan 12, 2016 | 206.17 | 208.07 | 202.65 | 205.50 | 0 | +0.75(+0.37%) |
Jan 11, 2016 | 206.17 | 207.15 | 203.04 | 204.74 | 0 | -0.20(-0.10%) |
Jan 08, 2016 | 210.21 | 211.28 | 204.55 | 204.94 | 0 | -4.60(-2.20%) |
Jan 07, 2016 | 216.20 | 216.20 | 208.87 | 209.55 | 0 | -7.79(-3.59%) |
Jan 06, 2016 | 220.03 | 220.61 | 215.58 | 217.34 | 0 | -4.73(-2.13%) |
Jan 05, 2016 | 222.68 | 223.52 | 220.54 | 222.07 | 0 | +0.43(+0.19%) |
Jan 04, 2016 | 224.55 | 224.65 | 219.32 | 221.64 | 0 | -5.56(-2.45%) |
Dec 31, 2015 | 227.20 | 227.20 | 227.20 | 0 | -1.91(-0.83%) | |
Dec 30, 2015 | 230.44 | 231.52 | 228.87 | 229.12 | 0 | -1.87(-0.81%) |
Dec 29, 2015 | 231.03 | 231.86 | 229.51 | 230.98 | 0 | +1.32(+0.58%) |
Dec 28, 2015 | 229.35 | 229.75 | 227.47 | 229.66 | 0 | -0.71(-0.31%) |
Dec 24, 2015 | 230.37 | 230.37 | 230.37 | 0 | +0.97(+0.42%) | |
Dec 23, 2015 | 228.04 | 229.65 | 228.00 | 229.40 | 0 | +2.30(+1.01%) |
Dec 22, 2015 | 224.62 | 227.52 | 223.38 | 227.10 | 0 | +2.63(+1.17%) |
Dec 21, 2015 | 223.47 | 225.76 | 222.44 | 224.47 | 0 | +2.38(+1.07%) |
Dec 18, 2015 | 226.78 | 226.95 | 222.05 | 222.10 | 0 | -4.88(-2.15%) |
Dec 17, 2015 | 232.24 | 232.51 | 226.97 | 226.98 | 0 | -4.92(-2.12%) |
Dec 16, 2015 | 228.64 | 232.34 | 228.37 | 231.91 | 0 | +4.78(+2.10%) |
Dec 15, 2015 | 226.12 | 228.58 | 225.93 | 227.12 | 0 | +1.72(+0.76%) |
Dec 14, 2015 | 228.47 | 229.38 | 224.31 | 225.41 | 0 | -3.07(-1.35%) |
Dec 11, 2015 | 229.90 | 231.42 | 227.99 | 228.48 | 0 | -4.07(-1.75%) |
Dec 10, 2015 | 231.55 | 234.20 | 230.86 | 232.55 | 0 | +1.29(+0.56%) |
Dec 09, 2015 | 235.85 | 237.14 | 230.80 | 231.26 | 0 | -5.43(-2.29%) |
Dec 08, 2015 | 238.23 | 239.78 | 235.84 | 236.69 | 0 | -3.73(-1.55%) |
Dec 07, 2015 | 240.94 | 240.94 | 238.75 | 240.42 | 0 | -1.14(-0.47%) |
Dec 04, 2015 | 237.63 | 241.72 | 237.02 | 241.56 | 0 | +4.62(+1.95%) |
Dec 03, 2015 | 242.25 | 242.30 | 235.78 | 236.94 | 0 | -4.70(-1.94%) |
Dec 02, 2015 | 245.08 | 245.63 | 240.78 | 241.63 | 0 | -3.60(-1.47%) |