Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 546.25 | 554.50 | 535.00 | 547.50 | 7,284 | +14.25(+2.67%) |
Nov 30, 2015 | 531.25 | 537.50 | 528.00 | 533.25 | 7,350 | +5.50(+1.04%) |
Nov 27, 2015 | 520.50 | 536.25 | 516.50 | 527.75 | 2,390 | +6.25(+1.20%) |
Nov 25, 2015 | 527.50 | 521.50 | 521.50 | 521.50 | 5,144 | -4.50(-0.86%) |
Nov 24, 2015 | 525.00 | 529.00 | 515.00 | 526.00 | 7,486 | -3.25(-0.61%) |
Nov 23, 2015 | 498.25 | 539.00 | 498.25 | 529.25 | 7,070 | +29.25(+5.85%) |
Nov 20, 2015 | 497.25 | 501.50 | 489.00 | 500.00 | 17,325 | +6.00(+1.21%) |
Nov 19, 2015 | 495.00 | 498.50 | 491.25 | 494.00 | 2,742 | -6.00(-1.20%) |
Nov 18, 2015 | 501.75 | 511.50 | 494.25 | 500.00 | 4,982 | +0.00(+0.00%) |
Nov 17, 2015 | 487.50 | 526.78 | 482.50 | 500.00 | 4,954 | +16.00(+3.31%) |
Nov 16, 2015 | 486.00 | 493.25 | 480.25 | 484.00 | 3,725 | -1.25(-0.26%) |
Nov 13, 2015 | 483.00 | 497.00 | 479.50 | 485.25 | 4,878 | -4.25(-0.87%) |
Nov 12, 2015 | 511.50 | 511.50 | 476.25 | 489.50 | 7,048 | -23.75(-4.63%) |
Nov 11, 2015 | 535.25 | 537.50 | 512.50 | 513.25 | 3,867 | -22.00(-4.11%) |
Nov 10, 2015 | 559.50 | 559.50 | 519.00 | 535.25 | 5,287 | -24.75(-4.42%) |
Nov 09, 2015 | 562.00 | 567.25 | 540.25 | 560.00 | 5,674 | -4.00(-0.71%) |
Nov 06, 2015 | 576.00 | 576.00 | 555.25 | 564.00 | 5,963 | -15.25(-2.63%) |
Nov 05, 2015 | 572.00 | 590.43 | 567.77 | 579.25 | 7,112 | +4.75(+0.83%) |
Nov 04, 2015 | 549.50 | 574.50 | 541.25 | 574.50 | 5,665 | +25.00(+4.55%) |
Nov 03, 2015 | 525.00 | 551.50 | 508.25 | 549.50 | 14,808 | +33.75(+6.54%) |