Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 396.24 | 397.12 | 383.06 | 384.02 | 795,589 | -10.21(-2.59%) |
Feb 26, 2016 | 396.92 | 398.60 | 387.64 | 394.23 | 594,515 | +0.24(+0.06%) |
Feb 25, 2016 | 396.36 | 402.81 | 390.49 | 393.99 | 671,883 | +0.36(+0.09%) |
Feb 24, 2016 | 383.69 | 394.75 | 377.30 | 393.63 | 713,832 | +6.80(+1.76%) |
Feb 23, 2016 | 392.00 | 399.69 | 386.07 | 386.83 | 617,457 | -8.96(-2.26%) |
Feb 22, 2016 | 399.05 | 405.71 | 394.39 | 395.79 | 773,819 | +0.81(+0.21%) |
Feb 19, 2016 | 386.45 | 396.24 | 380.02 | 394.98 | 605,250 | +7.68(+1.98%) |
Feb 18, 2016 | 395.65 | 404.70 | 386.01 | 387.30 | 729,536 | -9.96(-2.51%) |
Feb 17, 2016 | 393.73 | 398.75 | 385.09 | 397.26 | 842,117 | +5.50(+1.40%) |
Feb 16, 2016 | 386.40 | 393.95 | 382.22 | 391.76 | 1,094,001 | +12.75(+3.36%) |
Feb 12, 2016 | 371.36 | 379.01 | 379.01 | 379.01 | 728,200 | +11.77(+3.20%) |
Feb 11, 2016 | 358.30 | 375.98 | 357.01 | 367.24 | 941,807 | -0.24(-0.07%) |
Feb 10, 2016 | 370.02 | 378.19 | 363.00 | 367.48 | 1,232,394 | +1.51(+0.41%) |
Feb 09, 2016 | 357.00 | 388.00 | 351.75 | 365.97 | 2,111,974 | -24.56(-6.29%) |
Feb 08, 2016 | 380.70 | 393.64 | 376.61 | 390.53 | 1,224,566 | -6.08(-1.53%) |
Feb 05, 2016 | 416.10 | 420.53 | 393.07 | 396.61 | 1,432,659 | -15.98(-3.87%) |
Feb 04, 2016 | 417.17 | 437.52 | 408.12 | 412.59 | 1,284,408 | -8.42(-2.00%) |
Feb 03, 2016 | 413.05 | 422.49 | 392.35 | 421.01 | 1,248,378 | +11.12(+2.71%) |
Feb 02, 2016 | 412.68 | 415.63 | 402.23 | 409.89 | 887,516 | -8.38(-2.00%) |
Feb 01, 2016 | 417.19 | 420.77 | 408.42 | 418.27 | 1,000,163 | -1.82(-0.43%) |
Jan 29, 2016 | 415.22 | 428.91 | 405.06 | 420.09 | 1,148,206 | +4.98(+1.20%) |
Jan 28, 2016 | 436.00 | 436.70 | 400.00 | 415.11 | 2,296,457 | -19.05(-4.39%) |
Jan 27, 2016 | 460.63 | 463.24 | 431.51 | 434.16 | 1,225,797 | -29.40(-6.34%) |
Jan 26, 2016 | 474.40 | 474.40 | 456.25 | 463.56 | 608,783 | -9.56(-2.02%) |
Jan 25, 2016 | 468.53 | 482.19 | 465.11 | 473.12 | 920,163 | -9.87(-2.04%) |
Jan 22, 2016 | 469.43 | 484.57 | 464.23 | 482.99 | 821,119 | +21.42(+4.64%) |
Jan 21, 2016 | 462.16 | 469.98 | 454.13 | 461.57 | 889,888 | -0.38(-0.08%) |
Jan 20, 2016 | 438.53 | 468.82 | 432.05 | 461.95 | 1,229,627 | +14.93(+3.34%) |
Jan 19, 2016 | 470.20 | 474.44 | 441.88 | 447.02 | 1,219,114 | -15.93(-3.44%) |
Jan 15, 2016 | 464.59 | 462.95 | 462.95 | 462.95 | 1,350,700 | -16.13(-3.37%) |
Jan 14, 2016 | 461.85 | 486.52 | 453.16 | 479.08 | 1,193,273 | +19.51(+4.25%) |
Jan 13, 2016 | 474.85 | 474.85 | 451.39 | 459.57 | 1,396,813 | -15.41(-3.24%) |
Jan 12, 2016 | 486.00 | 486.99 | 452.67 | 474.98 | 1,717,458 | -5.84(-1.21%) |
Jan 11, 2016 | 495.05 | 498.70 | 469.80 | 480.82 | 863,036 | -10.86(-2.21%) |
Jan 08, 2016 | 505.02 | 511.31 | 490.99 | 491.68 | 793,073 | -10.28(-2.05%) |
Jan 07, 2016 | 510.50 | 515.35 | 501.91 | 501.96 | 930,595 | -17.52(-3.37%) |
Jan 06, 2016 | 499.00 | 524.67 | 496.00 | 519.48 | 887,554 | +10.50(+2.06%) |
Jan 05, 2016 | 519.38 | 521.50 | 504.06 | 508.98 | 889,353 | -7.57(-1.47%) |
Jan 04, 2016 | 531.76 | 532.91 | 507.10 | 516.55 | 1,025,685 | -26.32(-4.85%) |
Dec 31, 2015 | 542.62 | 542.87 | 542.87 | 542.87 | 310,500 | -5.32(-0.97%) |
Dec 30, 2015 | 550.54 | 551.88 | 544.69 | 548.19 | 297,514 | -2.02(-0.37%) |
Dec 29, 2015 | 542.28 | 553.75 | 541.76 | 550.21 | 520,437 | +9.93(+1.84%) |
Dec 28, 2015 | 536.45 | 540.72 | 531.58 | 540.28 | 351,106 | +2.65(+0.49%) |
Dec 24, 2015 | 535.56 | 537.63 | 537.63 | 537.63 | 169,400 | +1.78(+0.33%) |
Dec 23, 2015 | 531.06 | 537.48 | 528.41 | 535.85 | 415,822 | +7.51(+1.42%) |
Dec 22, 2015 | 535.59 | 539.61 | 526.26 | 528.34 | 622,150 | -4.21(-0.79%) |
Dec 21, 2015 | 545.95 | 547.09 | 528.28 | 532.55 | 863,270 | -11.68(-2.15%) |
Dec 18, 2015 | 548.34 | 552.03 | 542.15 | 544.23 | 1,188,304 | -7.26(-1.32%) |
Dec 17, 2015 | 560.00 | 563.03 | 551.20 | 551.49 | 619,304 | -8.18(-1.46%) |
Dec 16, 2015 | 559.09 | 563.79 | 547.55 | 559.67 | 740,131 | +3.22(+0.58%) |
Dec 15, 2015 | 543.42 | 557.15 | 540.00 | 556.45 | 782,564 | +16.51(+3.06%) |
Dec 14, 2015 | 537.14 | 540.43 | 527.05 | 539.94 | 632,645 | +5.43(+1.02%) |
Dec 11, 2015 | 538.90 | 547.50 | 532.50 | 534.51 | 699,528 | -13.66(-2.49%) |
Dec 10, 2015 | 547.24 | 551.69 | 542.55 | 548.17 | 554,349 | +0.78(+0.14%) |
Dec 09, 2015 | 553.76 | 562.86 | 543.00 | 547.39 | 566,715 | -8.94(-1.61%) |
Dec 08, 2015 | 542.87 | 558.00 | 540.00 | 556.33 | 440,857 | +9.72(+1.78%) |
Dec 07, 2015 | 559.66 | 560.15 | 544.56 | 546.61 | 492,098 | -12.05(-2.16%) |
Dec 04, 2015 | 538.09 | 559.30 | 538.00 | 558.66 | 621,603 | +22.93(+4.28%) |
Dec 03, 2015 | 547.59 | 549.99 | 534.13 | 535.73 | 748,289 | -11.15(-2.04%) |
Dec 02, 2015 | 545.01 | 555.88 | 541.21 | 546.88 | 699,141 | +1.14(+0.21%) |