Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 390.38 | 403.07 | 389.64 | 395.61 | 50,543 | +5.57(+1.43%) |
Feb 26, 2016 | 390.16 | 390.61 | 382.35 | 390.04 | 44,028 | -0.73(-0.19%) |
Feb 25, 2016 | 383.26 | 391.58 | 380.73 | 390.77 | 25,846 | +6.91(+1.80%) |
Feb 24, 2016 | 375.28 | 384.00 | 373.75 | 383.86 | 24,273 | +6.78(+1.80%) |
Feb 23, 2016 | 381.24 | 382.16 | 375.72 | 377.08 | 26,011 | -4.48(-1.17%) |
Feb 22, 2016 | 388.70 | 389.55 | 379.87 | 381.56 | 43,426 | -3.58(-0.93%) |
Feb 19, 2016 | 378.47 | 389.15 | 375.79 | 385.14 | 45,794 | +5.64(+1.49%) |
Feb 18, 2016 | 374.55 | 383.46 | 369.83 | 379.50 | 46,330 | +4.77(+1.27%) |
Feb 17, 2016 | 374.21 | 377.55 | 371.69 | 374.73 | 31,316 | +1.25(+0.33%) |
Feb 16, 2016 | 376.77 | 379.87 | 368.32 | 373.48 | 53,328 | +0.27(+0.07%) |
Feb 12, 2016 | 367.60 | 373.22 | 373.22 | 373.22 | 40,190 | +7.19(+1.96%) |
Feb 11, 2016 | 371.82 | 375.70 | 360.01 | 366.02 | 39,548 | -9.48(-2.52%) |
Feb 10, 2016 | 382.26 | 383.81 | 375.01 | 375.50 | 14,075 | -3.66(-0.97%) |
Feb 09, 2016 | 379.00 | 383.52 | 376.92 | 379.17 | 25,173 | -3.35(-0.88%) |
Feb 08, 2016 | 379.65 | 389.01 | 375.03 | 382.51 | 34,327 | +2.44(+0.64%) |
Feb 05, 2016 | 392.78 | 398.00 | 378.74 | 380.08 | 111,326 | -13.59(-3.45%) |
Feb 04, 2016 | 390.48 | 398.23 | 386.74 | 393.67 | 31,588 | +3.17(+0.81%) |
Feb 03, 2016 | 389.60 | 393.62 | 384.55 | 390.50 | 32,808 | +4.16(+1.08%) |
Feb 02, 2016 | 389.21 | 394.97 | 382.14 | 386.34 | 65,658 | -7.99(-2.03%) |
Feb 01, 2016 | 393.56 | 400.37 | 383.60 | 394.33 | 78,916 | -1.13(-0.29%) |
Jan 29, 2016 | 387.26 | 401.63 | 387.26 | 395.46 | 44,456 | +8.57(+2.22%) |
Jan 28, 2016 | 388.91 | 390.85 | 385.49 | 386.89 | 15,751 | +1.60(+0.42%) |
Jan 27, 2016 | 388.13 | 390.61 | 382.46 | 385.29 | 19,889 | -1.51(-0.39%) |
Jan 26, 2016 | 390.32 | 395.39 | 384.04 | 386.80 | 44,133 | -4.07(-1.04%) |
Jan 25, 2016 | 387.19 | 396.83 | 383.52 | 390.87 | 44,000 | +2.81(+0.72%) |
Jan 22, 2016 | 377.35 | 388.32 | 377.35 | 388.07 | 27,362 | +12.01(+3.19%) |
Jan 21, 2016 | 379.94 | 388.91 | 376.06 | 376.06 | 40,805 | -1.06(-0.28%) |
Jan 20, 2016 | 382.39 | 387.04 | 372.96 | 377.11 | 39,987 | -9.92(-2.56%) |
Jan 19, 2016 | 388.44 | 390.21 | 381.28 | 387.04 | 23,302 | -0.49(-0.13%) |
Jan 15, 2016 | 383.11 | 387.52 | 387.52 | 387.52 | 47,189 | +0.79(+0.20%) |
Jan 14, 2016 | 389.71 | 393.14 | 383.54 | 386.74 | 42,013 | +0.81(+0.21%) |
Jan 13, 2016 | 390.87 | 393.85 | 384.44 | 385.93 | 66,338 | -4.95(-1.27%) |
Jan 12, 2016 | 390.36 | 394.86 | 387.98 | 390.87 | 27,116 | -2.21(-0.56%) |
Jan 11, 2016 | 391.53 | 404.47 | 383.52 | 393.08 | 34,120 | +3.68(+0.94%) |
Jan 08, 2016 | 390.12 | 397.31 | 386.27 | 389.40 | 40,526 | -0.72(-0.18%) |
Jan 07, 2016 | 392.69 | 405.02 | 388.36 | 390.12 | 41,041 | -9.03(-2.26%) |
Jan 06, 2016 | 392.53 | 405.00 | 385.41 | 399.15 | 91,260 | +3.92(+0.99%) |
Jan 05, 2016 | 397.01 | 402.56 | 389.23 | 395.23 | 29,274 | -1.77(-0.45%) |
Jan 04, 2016 | 394.02 | 403.15 | 385.82 | 397.01 | 45,788 | -1.83(-0.46%) |
Dec 31, 2015 | 399.25 | 398.84 | 398.84 | 398.84 | 43,492 | -4.16(-1.03%) |
Dec 30, 2015 | 407.25 | 412.01 | 392.72 | 403.00 | 22,948 | -1.90(-0.47%) |
Dec 29, 2015 | 417.55 | 423.15 | 401.91 | 404.90 | 30,160 | -8.62(-2.08%) |
Dec 28, 2015 | 401.15 | 420.18 | 400.38 | 413.52 | 25,535 | +13.42(+3.35%) |
Dec 24, 2015 | 396.19 | 400.10 | 400.10 | 400.10 | 22,398 | +5.00(+1.27%) |
Dec 23, 2015 | 398.47 | 400.07 | 386.33 | 395.10 | 27,063 | -1.30(-0.33%) |
Dec 22, 2015 | 402.35 | 405.81 | 395.78 | 396.39 | 22,857 | -5.45(-1.36%) |
Dec 21, 2015 | 400.47 | 406.56 | 386.91 | 401.85 | 33,683 | +0.34(+0.08%) |
Dec 18, 2015 | 409.41 | 411.75 | 395.49 | 401.50 | 62,944 | -11.43(-2.77%) |
Dec 17, 2015 | 399.13 | 416.06 | 386.97 | 412.94 | 35,640 | +12.51(+3.12%) |
Dec 16, 2015 | 393.37 | 402.73 | 386.74 | 400.43 | 28,286 | +4.66(+1.18%) |
Dec 15, 2015 | 404.54 | 417.02 | 394.92 | 395.77 | 33,654 | -7.26(-1.80%) |
Dec 14, 2015 | 403.75 | 410.20 | 401.32 | 403.02 | 32,475 | -2.03(-0.50%) |
Dec 11, 2015 | 404.30 | 405.68 | 400.33 | 405.06 | 24,930 | +2.94(+0.73%) |
Dec 10, 2015 | 399.93 | 404.57 | 399.06 | 402.11 | 20,055 | +4.85(+1.22%) |
Dec 09, 2015 | 402.34 | 406.39 | 394.79 | 397.26 | 31,554 | -3.77(-0.94%) |
Dec 08, 2015 | 405.59 | 409.27 | 399.25 | 401.04 | 31,785 | -6.83(-1.68%) |
Dec 07, 2015 | 403.81 | 408.35 | 403.81 | 407.87 | 25,696 | +1.77(+0.43%) |
Dec 04, 2015 | 401.53 | 412.90 | 393.55 | 406.10 | 37,974 | +7.90(+1.98%) |
Dec 03, 2015 | 414.50 | 417.55 | 396.38 | 398.20 | 36,674 | -21.99(-5.23%) |
Dec 02, 2015 | 415.52 | 423.05 | 412.48 | 420.19 | 22,439 | +5.32(+1.28%) |