Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 390.20 | 402.88 | 389.45 | 395.42 | 50,567 | +5.56(+1.43%) |
Feb 26, 2016 | 389.98 | 390.42 | 382.16 | 389.86 | 44,048 | -0.73(-0.19%) |
Feb 25, 2016 | 383.08 | 391.39 | 380.55 | 390.59 | 25,859 | +6.91(+1.80%) |
Feb 24, 2016 | 375.11 | 383.82 | 373.57 | 383.68 | 24,285 | +6.77(+1.80%) |
Feb 23, 2016 | 381.06 | 381.98 | 375.54 | 376.90 | 26,023 | -4.48(-1.17%) |
Feb 22, 2016 | 388.52 | 389.37 | 379.69 | 381.38 | 43,447 | -3.58(-0.93%) |
Feb 19, 2016 | 378.29 | 388.96 | 375.61 | 384.96 | 45,816 | +5.64(+1.49%) |
Feb 18, 2016 | 374.38 | 383.28 | 369.65 | 379.32 | 46,352 | +4.77(+1.27%) |
Feb 17, 2016 | 374.04 | 377.37 | 371.52 | 374.55 | 31,331 | +1.25(+0.33%) |
Feb 16, 2016 | 376.59 | 379.69 | 368.15 | 373.31 | 53,353 | +0.27(+0.07%) |
Feb 12, 2016 | 367.43 | 373.04 | 373.04 | 373.04 | 40,210 | +7.19(+1.96%) |
Feb 11, 2016 | 371.65 | 375.52 | 359.84 | 365.85 | 39,567 | -9.48(-2.52%) |
Feb 10, 2016 | 382.08 | 383.63 | 374.83 | 375.33 | 14,081 | -3.66(-0.97%) |
Feb 09, 2016 | 378.82 | 383.33 | 376.74 | 378.99 | 25,185 | -3.35(-0.88%) |
Feb 08, 2016 | 379.47 | 388.83 | 374.85 | 382.33 | 34,343 | +2.44(+0.64%) |
Feb 05, 2016 | 392.59 | 397.81 | 378.56 | 379.90 | 111,379 | -13.59(-3.45%) |
Feb 04, 2016 | 390.29 | 398.04 | 386.56 | 393.48 | 31,603 | +3.17(+0.81%) |
Feb 03, 2016 | 389.41 | 393.44 | 384.36 | 390.31 | 32,824 | +4.15(+1.08%) |
Feb 02, 2016 | 389.02 | 394.78 | 381.95 | 386.16 | 65,689 | -7.99(-2.03%) |
Feb 01, 2016 | 393.37 | 400.18 | 383.42 | 394.14 | 78,954 | -1.13(-0.29%) |
Jan 29, 2016 | 387.07 | 401.44 | 387.07 | 395.27 | 44,477 | +8.57(+2.22%) |
Jan 28, 2016 | 388.73 | 390.66 | 385.31 | 386.71 | 15,759 | +1.60(+0.42%) |
Jan 27, 2016 | 387.95 | 390.43 | 382.28 | 385.11 | 19,898 | -1.51(-0.39%) |
Jan 26, 2016 | 390.14 | 395.20 | 383.86 | 386.62 | 44,154 | -4.07(-1.04%) |
Jan 25, 2016 | 387.01 | 396.64 | 383.33 | 390.69 | 44,020 | +2.80(+0.72%) |
Jan 22, 2016 | 377.18 | 388.13 | 377.18 | 387.88 | 27,375 | +12.00(+3.19%) |
Jan 21, 2016 | 379.76 | 388.73 | 375.88 | 375.88 | 40,824 | -1.06(-0.28%) |
Jan 20, 2016 | 382.21 | 386.86 | 372.78 | 376.94 | 40,006 | -9.92(-2.56%) |
Jan 19, 2016 | 388.25 | 390.03 | 381.10 | 386.86 | 23,313 | -0.49(-0.13%) |
Jan 15, 2016 | 382.93 | 387.34 | 387.34 | 387.34 | 47,211 | +0.79(+0.20%) |
Jan 14, 2016 | 389.53 | 392.96 | 383.36 | 386.55 | 42,033 | +0.81(+0.21%) |
Jan 13, 2016 | 390.69 | 393.67 | 384.25 | 385.74 | 66,370 | -4.94(-1.27%) |
Jan 12, 2016 | 390.17 | 394.67 | 387.79 | 390.69 | 27,129 | -2.21(-0.56%) |
Jan 11, 2016 | 391.34 | 404.27 | 383.33 | 392.89 | 34,137 | +3.68(+0.94%) |
Jan 08, 2016 | 389.93 | 397.12 | 386.09 | 389.22 | 40,545 | -0.72(-0.18%) |
Jan 07, 2016 | 392.51 | 404.83 | 388.18 | 389.93 | 41,061 | -9.03(-2.26%) |
Jan 06, 2016 | 392.34 | 404.80 | 385.23 | 398.96 | 91,303 | +3.92(+0.99%) |
Jan 05, 2016 | 396.82 | 402.37 | 389.04 | 395.05 | 29,288 | -1.77(-0.45%) |
Jan 04, 2016 | 393.83 | 402.96 | 385.64 | 396.82 | 45,810 | -1.83(-0.46%) |
Dec 31, 2015 | 399.06 | 398.65 | 398.65 | 398.65 | 43,512 | -4.15(-1.03%) |
Dec 30, 2015 | 407.06 | 411.81 | 392.54 | 402.80 | 22,959 | -1.90(-0.47%) |
Dec 29, 2015 | 417.35 | 422.95 | 401.72 | 404.71 | 30,175 | -8.61(-2.08%) |
Dec 28, 2015 | 400.96 | 419.98 | 400.19 | 413.32 | 25,547 | +13.41(+3.35%) |
Dec 24, 2015 | 396.00 | 399.91 | 399.91 | 399.91 | 22,409 | +5.00(+1.27%) |
Dec 23, 2015 | 398.28 | 399.88 | 386.15 | 394.91 | 27,075 | -1.30(-0.33%) |
Dec 22, 2015 | 402.16 | 405.62 | 395.60 | 396.20 | 22,868 | -5.45(-1.36%) |
Dec 21, 2015 | 400.28 | 406.37 | 386.73 | 401.65 | 33,699 | +0.34(+0.08%) |
Dec 18, 2015 | 409.22 | 411.56 | 395.30 | 401.31 | 62,974 | -11.43(-2.77%) |
Dec 17, 2015 | 398.94 | 415.86 | 386.79 | 412.74 | 35,657 | +12.50(+3.12%) |
Dec 16, 2015 | 393.18 | 402.54 | 386.55 | 400.24 | 28,299 | +4.66(+1.18%) |
Dec 15, 2015 | 404.35 | 416.82 | 394.73 | 395.58 | 33,670 | -7.25(-1.80%) |
Dec 14, 2015 | 403.56 | 410.00 | 401.13 | 402.83 | 32,491 | -2.03(-0.50%) |
Dec 11, 2015 | 404.11 | 405.49 | 400.14 | 404.86 | 24,942 | +2.94(+0.73%) |
Dec 10, 2015 | 399.74 | 404.38 | 398.87 | 401.92 | 20,064 | +4.85(+1.22%) |
Dec 09, 2015 | 402.15 | 406.20 | 394.60 | 397.08 | 31,569 | -3.77(-0.94%) |
Dec 08, 2015 | 405.40 | 409.07 | 399.06 | 400.85 | 31,800 | -6.83(-1.68%) |
Dec 07, 2015 | 403.62 | 408.15 | 403.62 | 407.68 | 25,708 | +1.76(+0.43%) |
Dec 04, 2015 | 401.34 | 412.70 | 393.36 | 405.91 | 37,992 | +7.90(+1.98%) |
Dec 03, 2015 | 414.30 | 417.35 | 396.19 | 398.01 | 36,692 | -21.98(-5.23%) |
Dec 02, 2015 | 415.32 | 422.85 | 412.28 | 419.99 | 22,450 | +5.31(+1.28%) |