Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2016 | 379.30 | 367.77 | 369.94 | 3,987 | -6.66(-1.77%) | |
Jan 30, 2016 | 380.42 | 372.95 | 376.60 | 2,395 | -2.84(-0.75%) | |
Jan 29, 2016 | 383.99 | 363.73 | 379.44 | 13,579 | +0.76(+0.20%) | |
Jan 28, 2016 | 395.56 | 376.00 | 378.68 | 11,358 | -16.32(-4.13%) | |
Jan 27, 2016 | 397.00 | 388.54 | 395.00 | 4,461 | +4.34(+1.11%) | |
Jan 26, 2016 | 397.70 | 386.20 | 390.66 | 6,458 | -1.90(-0.48%) | |
Jan 25, 2016 | 403.85 | 385.50 | 392.56 | 8,035 | -9.94(-2.47%) | |
Jan 24, 2016 | 405.97 | 382.88 | 402.50 | 6,001 | +15.58(+4.03%) | |
Jan 23, 2016 | 395.00 | 379.86 | 386.92 | 7,456 | +4.69(+1.23%) | |
Jan 22, 2016 | 410.67 | 374.45 | 382.23 | 14,421 | -27.80(-6.78%) | |
Jan 21, 2016 | 421.25 | 404.59 | 410.03 | 9,798 | -5.43(-1.31%) | |
Jan 20, 2016 | 422.98 | 372.53 | 415.46 | 25,043 | +35.58(+9.37%) | |
Jan 19, 2016 | 386.92 | 375.59 | 379.88 | 6,901 | -5.12(-1.33%) | |
Jan 18, 2016 | 388.50 | 373.63 | 385.00 | 7,427 | +2.15(+0.56%) | |
Jan 17, 2016 | 392.07 | 376.00 | 382.85 | 9,343 | -3.51(-0.91%) | |
Jan 16, 2016 | 387.50 | 352.00 | 386.36 | 25,721 | +14.36(+3.86%) | |
Jan 15, 2016 | 429.80 | 365.00 | 372.00 | 35,255 | -57.02(-13.29%) | |
Jan 14, 2016 | 434.00 | 427.00 | 429.02 | 4,469 | -3.51(-0.81%) | |
Jan 13, 2016 | 446.26 | 424.50 | 432.53 | 12,824 | -13.74(-3.08%) | |
Jan 12, 2016 | 448.98 | 442.88 | 446.27 | 4,175 | -2.72(-0.61%) | |
Jan 11, 2016 | 451.13 | 438.00 | 448.99 | 7,994 | +1.78(+0.40%) | |
Jan 10, 2016 | 450.26 | 440.80 | 447.21 | 4,051 | -2.75(-0.61%) | |
Jan 09, 2016 | 454.00 | 446.68 | 449.96 | 4,342 | -2.62(-0.58%) | |
Jan 08, 2016 | 465.00 | 444.51 | 452.58 | 11,140 | -5.21(-1.14%) | |
Jan 07, 2016 | 457.84 | 429.11 | 457.79 | 16,121 | +25.96(+6.01%) | |
Jan 06, 2016 | 432.67 | 426.54 | 431.83 | 5,346 | +0.05(+0.01%) | |
Jan 05, 2016 | 435.39 | 429.50 | 431.78 | 3,883 | -2.19(-0.50%) | |
Jan 04, 2016 | 435.86 | 428.44 | 433.97 | 5,762 | +3.12(+0.72%) | |
Jan 03, 2016 | 434.09 | 424.06 | 430.85 | 4,568 | -2.89(-0.67%) | |
Jan 02, 2016 | 435.99 | 430.42 | 433.74 | 2,960 | -1.21(-0.28%) | |
Jan 01, 2016 | 436.00 | 427.20 | 434.95 | 3,785 | +4.38(+1.02%) | |
Dec 31, 2015 | 433.89 | 419.99 | 430.57 | 6,664 | +3.52(+0.82%) | |
Dec 30, 2015 | 434.97 | 420.75 | 427.05 | 7,922 | -2.99(-0.70%) | |
Dec 29, 2015 | 433.17 | 418.55 | 430.04 | 10,269 | +9.34(+2.22%) | |
Dec 28, 2015 | 429.86 | 417.01 | 420.70 | 7,553 | -2.22(-0.52%) | |
Dec 27, 2015 | 425.42 | 410.50 | 422.92 | 7,105 | +4.94(+1.18%) | |
Dec 26, 2015 | 457.45 | 407.25 | 417.98 | 26,424 | -37.28(-8.19%) | |
Dec 25, 2015 | 458.33 | 448.00 | 455.26 | 2,893 | +0.33(+0.07%) | |
Dec 24, 2015 | 459.54 | 442.11 | 454.93 | 10,278 | +11.98(+2.70%) | |
Dec 23, 2015 | 445.52 | 434.43 | 442.95 | 7,089 | +7.32(+1.68%) | |
Dec 22, 2015 | 443.58 | 433.06 | 435.63 | 8,131 | -1.93(-0.44%) | |
Dec 21, 2015 | 450.00 | 425.52 | 437.56 | 18,851 | -5.35(-1.21%) | |
Dec 20, 2015 | 462.00 | 433.83 | 442.91 | 16,697 | -18.25(-3.96%) | |
Dec 19, 2015 | 465.90 | 452.03 | 461.16 | 6,777 | -1.84(-0.40%) | |
Dec 18, 2015 | 466.64 | 453.50 | 463.00 | 12,861 | +6.75(+1.48%) | |
Dec 17, 2015 | 458.84 | 448.75 | 456.25 | 6,655 | +2.03(+0.45%) | |
Dec 16, 2015 | 465.00 | 436.89 | 454.22 | 23,792 | -8.15(-1.76%) | |
Dec 15, 2015 | 464.99 | 441.31 | 462.37 | 17,817 | +19.99(+4.52%) | |
Dec 14, 2015 | 448.12 | 428.42 | 442.38 | 13,668 | +6.58(+1.51%) | |
Dec 13, 2015 | 442.97 | 422.03 | 435.80 | 11,403 | -0.09(-0.02%) | |
Dec 12, 2015 | 467.80 | 403.00 | 435.89 | 30,295 | -15.45(-3.42%) | |
Dec 11, 2015 | 454.36 | 415.13 | 451.34 | 28,477 | +35.06(+8.42%) | |
Dec 10, 2015 | 419.79 | 408.91 | 416.28 | 8,589 | +0.20(+0.05%) | |
Dec 09, 2015 | 424.95 | 400.00 | 416.08 | 22,284 | +5.95(+1.45%) | |
Dec 08, 2015 | 410.13 | 388.33 | 410.13 | 10,099 | +14.59(+3.69%) | |
Dec 07, 2015 | 399.91 | 381.01 | 395.54 | 15,216 | +5.05(+1.29%) | |
Dec 06, 2015 | 399.85 | 383.00 | 390.49 | 14,600 | +6.85(+1.79%) | |
Dec 05, 2015 | 389.89 | 362.33 | 383.64 | 16,492 | +21.27(+5.87%) | |
Dec 04, 2015 | 364.30 | 355.92 | 362.37 | 10,004 | +1.05(+0.29%) | |
Dec 03, 2015 | 370.53 | 356.21 | 361.32 | 12,411 | +1.35(+0.38%) | |
Dec 02, 2015 | 363.16 | 348.64 | 359.97 | 12,062 | -3.01(-0.83%) | |
Dec 01, 2015 | 379.00 | 354.56 | 362.98 | 15,710 | -15.21(-4.02%) | |
Nov 30, 2015 | 383.00 | 367.11 | 378.19 | 17,927 | +7.30(+1.97%) | |
Nov 29, 2015 | 373.15 | 354.45 | 370.89 | 7,714 | +14.50(+4.07%) | |
Nov 28, 2015 | 359.87 | 350.41 | 356.39 | 6,390 | -2.38(-0.66%) | |
Nov 27, 2015 | 364.80 | 347.84 | 358.77 | 13,516 | +2.46(+0.69%) | |
Nov 26, 2015 | 369.70 | 328.40 | 356.31 | 35,619 | +27.84(+8.48%) | |
Nov 25, 2015 | 330.84 | 316.00 | 328.47 | 12,363 | +10.05(+3.16%) | |
Nov 24, 2015 | 323.50 | 317.00 | 318.42 | 8,604 | -4.59(-1.42%) | |
Nov 23, 2015 | 326.09 | 320.39 | 323.01 | 5,140 | -0.10(-0.03%) | |
Nov 22, 2015 | 326.60 | 320.13 | 323.11 | 4,129 | -1.88(-0.58%) | |
Nov 21, 2015 | 328.94 | 318.52 | 324.99 | 5,159 | +3.49(+1.09%) | |
Nov 20, 2015 | 327.73 | 310.00 | 321.50 | 21,339 | -3.99(-1.23%) | |
Nov 19, 2015 | 337.05 | 324.92 | 325.49 | 27,022 | -10.99(-3.27%) | |
Nov 18, 2015 | 337.89 | 330.28 | 336.48 | 27,200 | +1.04(+0.31%) | |
Nov 17, 2015 | 350.44 | 329.00 | 335.44 | 29,354 | +5.99(+1.82%) | |
Nov 16, 2015 | 332.20 | 315.00 | 329.45 | 20,891 | +12.92(+4.08%) | |
Nov 15, 2015 | 334.99 | 314.60 | 316.53 | 27,445 | -15.08(-4.55%) | |
Nov 14, 2015 | 356.10 | 325.45 | 331.61 | 25,612 | -1.90(-0.57%) | |
Nov 13, 2015 | 342.00 | 325.00 | 333.51 | 25,576 | -0.06(-0.02%) | |
Nov 12, 2015 | 344.78 | 298.00 | 333.57 | 37,096 | +30.57(+10.09%) | |
Nov 11, 2015 | 341.41 | 294.00 | 303.00 | 52,138 | -33.01(-9.82%) | |
Nov 10, 2015 | 381.74 | 323.63 | 336.01 | 48,367 | -43.87(-11.55%) | |
Nov 09, 2015 | 386.79 | 360.54 | 379.88 | 25,460 | +8.01(+2.15%) | |
Nov 08, 2015 | 390.47 | 366.18 | 371.87 | 27,276 | -15.12(-3.91%) | |
Nov 07, 2015 | 392.82 | 369.09 | 386.99 | 26,431 | +15.20(+4.09%) | |
Nov 06, 2015 | 396.67 | 353.26 | 371.79 | 47,535 | -11.41(-2.98%) | |
Nov 05, 2015 | 448.79 | 364.37 | 383.20 | 60,798 | -18.77(-4.67%) | |
Nov 04, 2015 | 502.00 | 368.11 | 401.97 | 106,539 | +3.96(+0.99%) | |
Nov 03, 2015 | 420.77 | 360.38 | 398.01 | 76,040 | +36.03(+9.95%) | |
Nov 02, 2015 | 369.02 | 320.00 | 361.98 | 44,530 | +33.95(+10.35%) |