Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 386.98 | 399.55 | 386.24 | 392.16 | 50,988 | +5.52(+1.43%) |
Feb 26, 2016 | 386.76 | 387.20 | 379.01 | 386.64 | 44,415 | -0.72(-0.19%) |
Feb 25, 2016 | 379.91 | 388.16 | 377.41 | 387.36 | 26,074 | +6.85(+1.80%) |
Feb 24, 2016 | 372.01 | 380.65 | 370.49 | 380.51 | 24,487 | +6.72(+1.80%) |
Feb 23, 2016 | 377.91 | 378.82 | 372.44 | 373.79 | 26,240 | -4.44(-1.17%) |
Feb 22, 2016 | 385.31 | 386.15 | 376.56 | 378.23 | 43,809 | -3.55(-0.93%) |
Feb 19, 2016 | 375.17 | 385.75 | 372.51 | 381.78 | 46,198 | +5.59(+1.49%) |
Feb 18, 2016 | 371.29 | 380.12 | 366.60 | 376.19 | 46,738 | +4.73(+1.27%) |
Feb 17, 2016 | 370.95 | 374.25 | 368.45 | 371.46 | 31,592 | +1.24(+0.33%) |
Feb 16, 2016 | 373.48 | 376.56 | 365.11 | 370.22 | 53,797 | +0.27(+0.07%) |
Feb 12, 2016 | 364.39 | 369.96 | 369.96 | 369.96 | 40,544 | +7.13(+1.96%) |
Feb 11, 2016 | 368.58 | 372.42 | 356.86 | 362.83 | 39,896 | -9.40(-2.52%) |
Feb 10, 2016 | 378.93 | 380.46 | 371.74 | 372.23 | 14,199 | -3.63(-0.97%) |
Feb 09, 2016 | 375.69 | 380.17 | 373.63 | 375.86 | 25,395 | -3.32(-0.88%) |
Feb 08, 2016 | 376.34 | 385.62 | 371.75 | 379.18 | 34,629 | +2.42(+0.64%) |
Feb 05, 2016 | 389.35 | 394.53 | 375.44 | 376.76 | 112,306 | -13.47(-3.45%) |
Feb 04, 2016 | 387.07 | 394.75 | 383.37 | 390.23 | 31,866 | +3.14(+0.81%) |
Feb 03, 2016 | 386.19 | 390.19 | 381.19 | 387.09 | 33,097 | +4.12(+1.08%) |
Feb 02, 2016 | 385.81 | 391.52 | 378.80 | 382.97 | 66,236 | -7.92(-2.03%) |
Feb 01, 2016 | 390.12 | 396.88 | 380.25 | 390.89 | 79,611 | -1.12(-0.29%) |
Jan 29, 2016 | 383.88 | 398.13 | 383.88 | 392.01 | 44,848 | +8.50(+2.22%) |
Jan 28, 2016 | 385.52 | 387.43 | 382.13 | 383.51 | 15,890 | +1.59(+0.42%) |
Jan 27, 2016 | 384.75 | 387.20 | 379.12 | 381.93 | 20,064 | -1.50(-0.39%) |
Jan 26, 2016 | 386.92 | 391.94 | 380.69 | 383.42 | 44,522 | -4.04(-1.04%) |
Jan 25, 2016 | 383.81 | 393.37 | 380.17 | 387.46 | 44,387 | +2.78(+0.72%) |
Jan 22, 2016 | 374.06 | 384.93 | 374.06 | 384.68 | 27,603 | +11.91(+3.19%) |
Jan 21, 2016 | 376.62 | 385.52 | 372.77 | 372.77 | 41,164 | -1.05(-0.28%) |
Jan 20, 2016 | 379.06 | 383.66 | 369.70 | 373.82 | 40,340 | -9.84(-2.56%) |
Jan 19, 2016 | 385.05 | 386.81 | 377.95 | 383.66 | 23,507 | -0.48(-0.13%) |
Jan 15, 2016 | 379.77 | 384.14 | 384.14 | 384.14 | 47,604 | +0.78(+0.20%) |
Jan 14, 2016 | 386.31 | 389.71 | 380.19 | 383.36 | 42,383 | +0.80(+0.21%) |
Jan 13, 2016 | 387.46 | 390.42 | 381.08 | 382.56 | 66,923 | -4.90(-1.27%) |
Jan 12, 2016 | 386.95 | 391.41 | 384.59 | 387.46 | 27,355 | -2.19(-0.56%) |
Jan 11, 2016 | 388.11 | 400.94 | 380.17 | 389.65 | 34,421 | +3.65(+0.94%) |
Jan 08, 2016 | 386.71 | 393.84 | 382.90 | 386.00 | 40,883 | -0.71(-0.18%) |
Jan 07, 2016 | 389.27 | 401.48 | 384.97 | 386.71 | 41,402 | -8.95(-2.26%) |
Jan 06, 2016 | 389.10 | 401.46 | 382.05 | 395.67 | 92,063 | +3.88(+0.99%) |
Jan 05, 2016 | 393.54 | 399.05 | 385.83 | 391.78 | 29,532 | -1.76(-0.45%) |
Jan 04, 2016 | 390.58 | 399.63 | 382.46 | 393.54 | 46,191 | -1.81(-0.46%) |
Dec 31, 2015 | 395.77 | 395.36 | 395.36 | 395.36 | 43,875 | -4.12(-1.03%) |
Dec 30, 2015 | 403.70 | 408.41 | 389.29 | 399.48 | 23,150 | -1.89(-0.47%) |
Dec 29, 2015 | 413.90 | 419.46 | 398.40 | 401.37 | 30,426 | -8.54(-2.08%) |
Dec 28, 2015 | 397.64 | 416.51 | 396.88 | 409.91 | 25,760 | +13.30(+3.35%) |
Dec 24, 2015 | 392.73 | 396.61 | 396.61 | 396.61 | 22,595 | +4.96(+1.27%) |
Dec 23, 2015 | 394.99 | 396.58 | 382.96 | 391.65 | 27,301 | -1.29(-0.33%) |
Dec 22, 2015 | 398.84 | 402.27 | 392.33 | 392.93 | 23,058 | -5.41(-1.36%) |
Dec 21, 2015 | 396.97 | 403.01 | 383.54 | 398.34 | 33,980 | +0.34(+0.08%) |
Dec 18, 2015 | 405.84 | 408.16 | 392.04 | 398.00 | 63,498 | -11.33(-2.77%) |
Dec 17, 2015 | 395.65 | 412.42 | 383.60 | 409.33 | 35,954 | +12.40(+3.12%) |
Dec 16, 2015 | 389.93 | 399.21 | 383.36 | 396.93 | 28,535 | +4.62(+1.18%) |
Dec 15, 2015 | 401.01 | 413.38 | 391.47 | 392.31 | 33,950 | -7.19(-1.80%) |
Dec 14, 2015 | 400.23 | 406.62 | 397.82 | 399.50 | 32,761 | -2.01(-0.50%) |
Dec 11, 2015 | 400.77 | 402.14 | 396.83 | 401.52 | 25,150 | +2.92(+0.73%) |
Dec 10, 2015 | 396.44 | 401.04 | 395.58 | 398.60 | 20,232 | +4.80(+1.22%) |
Dec 09, 2015 | 398.83 | 402.84 | 391.35 | 393.80 | 31,832 | -3.74(-0.94%) |
Dec 08, 2015 | 402.05 | 405.69 | 395.77 | 397.54 | 32,065 | -6.77(-1.68%) |
Dec 07, 2015 | 400.29 | 404.78 | 400.29 | 404.31 | 25,922 | +1.75(+0.43%) |
Dec 04, 2015 | 398.03 | 409.30 | 390.12 | 402.56 | 38,308 | +7.83(+1.98%) |
Dec 03, 2015 | 410.88 | 413.90 | 392.92 | 394.73 | 36,997 | -21.80(-5.23%) |
Dec 02, 2015 | 411.89 | 419.36 | 408.88 | 416.53 | 22,637 | +5.27(+1.28%) |